NYSE:TFX | Historical Stock Price | TELEFLEX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$4.29$15.60$56.70$206.08$749.011980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$61.29$92.43144,100——
2011-12-29$61.84$93.26171,900——
2011-12-28$60.58$91.36165,600——
2011-12-27$61.99$93.4875,000——
2011-12-23$62.03$93.5480,000——
2011-12-22$61.95$93.42114,000——
2011-12-21$61.52$92.7885,800——
2011-12-20$60.94$91.90188,400——
2011-12-19$59.60$89.88113,600——
2011-12-16$60.03$90.53592,100——
2011-12-15$59.66$89.97163,600——
2011-12-14$58.55$88.3099,400——
2011-12-13$58.86$88.76126,500——
2011-12-12$59.30$89.43105,800——
2011-12-09$60.14$90.69154,000——
2011-12-08$58.86$88.76197,200——
2011-12-07$60.17$90.74255,700——
2011-12-06$60.37$91.04123,500——
2011-12-05$60.15$90.71133,300——
2011-12-02$59.67$89.99219,200——
2011-12-01$60.98$91.96140,900——
2011-11-30$60.88$91.81204,000——
2011-11-29$58.67$88.4886,800——
2011-11-28$58.60$88.37162,600——
2011-11-25$56.79$85.6434,600——
2011-11-23$57.28$86.38118,500——
2011-11-22$58.65$88.45119,900——
2011-11-21$58.50$88.22211,200——
2011-11-18$59.87$90.29210,400——
2011-11-17$59.29$89.41182,100——
2011-11-16$59.92$90.36159,800——
2011-11-15$59.82$90.21316,100——
2011-11-14$58.56$88.31125,900——
2011-11-11$59.57$89.84117,600——
2011-11-10$58.16$87.71217,800——
2011-11-09$59.32$88.95189,400——
2011-11-08$60.80$91.16198,800——
2011-11-07$59.83$89.71163,400——
2011-11-04$60.18$90.23147,000——
2011-11-03$60.53$90.76196,100——
2011-11-02$58.90$88.32196,100——
2011-11-01$58.16$87.21333,900——
2011-10-31$59.86$89.76181,100——
2011-10-28$60.98$91.43289,400——
2011-10-27$60.00$89.96413,100——
2011-10-26$58.02$87.00232,700——
2011-10-25$57.54$86.28250,400——
2011-10-24$58.75$88.09148,400——
2011-10-21$57.82$86.70335,400——
2011-10-20$55.34$82.98134,000——
2011-10-19$55.88$83.79276,800——
2011-10-18$55.71$83.5399,800——
2011-10-17$54.94$82.38131,100——
2011-10-14$56.29$84.4080,800——
2011-10-13$55.61$83.3861,400——
2011-10-12$55.89$83.80123,300——
2011-10-11$55.95$83.89127,600——
2011-10-10$55.46$83.1691,600——
2011-10-07$54.28$81.39199,400——
2011-10-06$54.80$82.17172,000——
2011-10-05$54.15$81.19197,100——
2011-10-04$53.30$79.92215,200——
2011-10-03$51.32$76.95213,800——
2011-09-30$53.77$80.62168,100——
2011-09-29$54.65$81.9490,000——
2011-09-28$53.80$80.67190,600——
2011-09-27$55.13$82.66255,000——
2011-09-26$53.80$80.67205,100——
2011-09-23$52.81$79.18261,700——
2011-09-22$52.68$78.99259,700——
2011-09-21$53.10$79.62223,300——
2011-09-20$55.19$82.75190,700——
2011-09-19$55.39$83.05154,100——
2011-09-16$56.55$84.79325,400——
2011-09-15$56.33$84.46322,000——
2011-09-14$55.85$83.74226,500——
2011-09-13$54.31$81.43274,800——
2011-09-12$53.56$80.31206,000——
2011-09-09$53.91$80.83193,400——
2011-09-08$55.54$83.28210,300——
2011-09-07$56.69$85.00202,200——
2011-09-06$54.65$81.94224,300——
2011-09-02$54.94$82.38250,100——
2011-09-01$56.61$84.88354,600——
2011-08-31$57.52$86.25308,400——
2011-08-30$56.40$84.57238,800——
2011-08-29$56.26$84.36262,400——
2011-08-26$53.56$80.31244,200——
2011-08-25$52.17$78.22205,800——
2011-08-24$52.91$79.33203,900——
2011-08-23$51.82$77.70171,700——
2011-08-22$49.89$74.81158,100——
2011-08-19$49.87$74.78200,200——
2011-08-18$50.00$74.97245,800——
2011-08-17$52.56$78.81188,600——
2011-08-16$52.83$79.21250,700——
2011-08-15$52.74$79.08139,700——
2011-08-12$52.17$78.22423,800——
2011-08-11$51.38$77.04494,100——
2011-08-10$49.85$74.24411,300——
2011-08-09$52.42$78.06541,600——
2011-08-08$49.51$73.73604,200——
2011-08-05$53.00$78.93648,700——
2011-08-04$53.61$79.84531,300——
2011-08-03$56.76$84.53536,100——
2011-08-02$57.36$85.42304,200——
2011-08-01$58.86$87.65603,100——
2011-07-29$60.23$89.69288,500——
2011-07-28$61.24$91.20453,100——
2011-07-27$62.00$92.33773,200——
2011-07-26$60.67$90.35284,000——
2011-07-25$60.78$90.51347,800——
2011-07-22$63.14$94.03245,000——
2011-07-21$62.88$93.64153,700——
2011-07-20$62.23$92.67130,500——
2011-07-19$62.10$92.48142,700——
2011-07-18$61.38$91.41202,500——
2011-07-15$61.78$92.00217,500——
2011-07-14$61.75$91.96226,300——
2011-07-13$62.85$93.60236,600——
2011-07-12$62.55$93.15240,900——
2011-07-11$62.18$92.60248,600——
2011-07-08$62.64$93.28225,500——
2011-07-07$62.69$93.36174,700——
2011-07-06$62.81$93.54222,800——
2011-07-05$62.31$92.79236,200——
2011-07-01$62.43$92.97153,700——
2011-06-30$61.06$90.93232,300——
2011-06-29$60.51$90.11388,800——
2011-06-28$60.10$89.50154,800——
2011-06-27$59.86$89.14200,200——
2011-06-24$59.48$88.58308,900——
2011-06-23$59.93$89.25406,200——
2011-06-22$60.47$90.05130,000——
2011-06-21$60.85$90.62375,300——
2011-06-20$60.35$89.87249,400——
2011-06-17$59.82$89.08291,000——
2011-06-16$59.95$89.28460,700——
2011-06-15$59.75$88.98288,000——
2011-06-14$60.73$90.44735,400——
2011-06-13$59.03$87.91202,200——
2011-06-10$59.51$88.62343,300——
2011-06-09$59.87$89.16351,000——
2011-06-08$58.90$87.71289,900——
2011-06-07$58.98$87.83227,800——
2011-06-06$58.55$87.19286,400——
2011-06-03$58.61$87.28340,800——
2011-06-02$59.31$88.321,277,000——
2011-06-01$61.47$91.54233,900——
2011-05-31$62.10$92.48178,100——
2011-05-27$61.58$91.7081,300——
2011-05-26$61.40$91.44125,400——
2011-05-25$61.03$90.89155,100——
2011-05-24$60.71$90.41142,400——
2011-05-23$60.66$90.33327,100——
2011-05-20$62.43$92.97170,800——
2011-05-19$62.95$93.74143,900——
2011-05-18$62.64$93.28203,900——
2011-05-17$62.21$92.64392,800——
2011-05-16$62.82$93.55260,500——
2011-05-13$62.29$92.76203,300——
2011-05-12$63.14$94.03217,500——
2011-05-11$63.81$94.52206,800——
2011-05-10$63.60$94.21288,600——
2011-05-09$63.09$93.45112,000——
2011-05-06$62.41$92.45168,400——
2011-05-05$62.28$92.25220,600——
2011-05-04$62.51$92.59148,000——
2011-05-03$63.11$93.48287,000——
2011-05-02$62.85$93.10123,000——
2011-04-29$63.01$93.33226,000——
2011-04-28$62.41$92.45245,400——
2011-04-27$62.79$93.01239,700——
2011-04-26$62.08$91.96534,700——
2011-04-25$61.00$90.36222,900——
2011-04-21$60.97$90.31253,700——
2011-04-20$61.00$90.36158,500——
2011-04-19$60.71$89.93110,700——
2011-04-18$60.00$88.88176,900——
2011-04-15$60.95$90.28292,200——
2011-04-14$60.09$89.01798,100——
2011-04-13$58.13$86.11268,400——
2011-04-12$58.11$86.08184,200——
2011-04-11$57.82$85.65138,300——
2011-04-08$58.13$86.1192,800——
2011-04-07$58.46$86.59143,700——
2011-04-06$58.80$87.10206,100——
2011-04-05$58.80$87.10195,900——
2011-04-04$59.00$87.39234,200——
2011-04-01$58.73$86.99181,400——
2011-03-31$57.98$85.88223,200——
2011-03-30$57.47$85.13118,700——
2011-03-29$57.02$84.46136,300——
2011-03-28$57.03$84.48156,200——
2011-03-25$56.62$83.87243,200——
2011-03-24$57.05$84.51247,900——
2011-03-23$56.30$83.39338,200——
2011-03-22$57.32$84.91169,300——
2011-03-21$57.80$85.62150,400——
2011-03-18$56.82$84.16180,800——
2011-03-17$56.19$83.23151,300——
2011-03-16$55.68$82.48261,800——
2011-03-15$56.01$82.97243,800——
2011-03-14$56.23$83.29133,900——
2011-03-11$56.88$84.25138,900——
2011-03-10$57.08$84.55208,600——
2011-03-09$58.26$86.30304,800——
2011-03-08$58.32$86.39256,800——
2011-03-07$58.03$85.96246,500——
2011-03-04$59.10$87.54257,000——
2011-03-03$59.00$87.39274,900——
2011-03-02$57.90$85.76196,500——
2011-03-01$57.78$85.08190,000——
2011-02-28$58.39$85.98276,900——
2011-02-25$58.65$86.36471,400——
2011-02-24$59.95$88.28178,200——
2011-02-23$59.72$87.94338,400——
2011-02-22$60.22$88.68222,500——
2011-02-18$61.36$90.35252,300——
2011-02-17$60.49$89.07283,600——
2011-02-16$60.87$89.63366,900——
2011-02-15$59.64$87.82314,500——
2011-02-14$59.31$87.34128,700——
2011-02-11$59.71$87.93268,300——
2011-02-10$59.16$87.12307,100——
2011-02-09$59.88$88.18679,300——
2011-02-08$58.80$86.59179,000——
2011-02-07$58.52$86.17194,200——
2011-02-04$57.88$85.23208,700——
2011-02-03$57.60$84.82166,300——
2011-02-02$57.52$84.70189,300——
2011-02-01$57.92$85.29282,800——
2011-01-31$57.32$84.41627,600——
2011-01-28$56.32$82.93214,700——
2011-01-27$57.81$85.13270,900——
2011-01-26$57.47$84.63169,900——
2011-01-25$57.49$84.66405,400——
2011-01-24$57.23$84.27491,700——
2011-01-21$56.14$82.67171,000——
2011-01-20$56.68$83.46253,100——
2011-01-19$57.05$84.01453,900——
2011-01-18$57.27$84.33565,300——
2011-01-14$56.28$82.87196,700——
2011-01-13$55.84$82.23205,800——
2011-01-12$55.56$81.81428,300——
2011-01-11$54.44$80.17389,000——
2011-01-10$54.23$79.86424,100——
2011-01-07$54.14$79.72302,800——
2011-01-06$54.37$80.06345,600——
2011-01-05$54.19$79.80263,300——
2011-01-04$53.88$79.34196,200——
2011-01-03$54.09$79.65280,900——