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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$71.31$109.90109,300——
2012-12-28$70.68$108.9295,900——
2012-12-27$71.05$109.49214,600——
2012-12-26$70.72$108.99179,800——
2012-12-24$71.00$109.4256,600——
2012-12-21$71.38$110.00579,400——
2012-12-20$71.22$109.76127,400——
2012-12-19$70.29$108.32116,000——
2012-12-18$70.35$108.42210,900——
2012-12-17$69.50$107.11315,500——
2012-12-14$68.71$105.89131,800——
2012-12-13$69.51$107.12182,400——
2012-12-12$69.45$107.03147,500——
2012-12-11$70.09$108.02131,500——
2012-12-10$70.00$107.88118,500——
2012-12-07$69.23$106.6982,200——
2012-12-06$69.32$106.83106,300——
2012-12-05$69.12$106.52102,600——
2012-12-04$69.36$106.8984,400——
2012-12-03$68.95$106.26115,500——
2012-11-30$69.20$106.64236,800——
2012-11-29$69.53$107.1586,200——
2012-11-28$70.03$107.92159,300——
2012-11-27$69.50$107.11175,600——
2012-11-26$69.41$106.97180,200——
2012-11-23$69.68$107.3891,100——
2012-11-21$69.56$107.20248,500——
2012-11-20$69.11$106.50204,700——
2012-11-19$68.63$105.77181,500——
2012-11-16$67.80$104.49302,400——
2012-11-15$66.00$101.71240,200——
2012-11-14$66.47$102.44184,500——
2012-11-13$67.82$104.52139,700——
2012-11-12$68.19$104.5684,800——
2012-11-09$68.40$104.89155,800——
2012-11-08$67.97$104.23199,300——
2012-11-07$69.14$106.02189,400——
2012-11-06$70.91$108.73617,400——
2012-11-05$68.91$105.67127,600——
2012-11-02$68.51$105.05173,400——
2012-11-01$69.49$106.56410,100——
2012-10-31$67.95$104.20230,200——
2012-10-26$67.01$102.7588,400——
2012-10-25$67.57$103.61375,900——
2012-10-24$66.11$101.37136,400——
2012-10-23$66.13$101.40118,600——
2012-10-22$66.38$101.7987,000——
2012-10-19$66.74$102.34252,400——
2012-10-18$67.50$103.51177,800——
2012-10-17$68.81$105.5186,600——
2012-10-16$68.88$105.62145,000——
2012-10-15$68.46$104.98135,600——
2012-10-12$68.41$104.90137,500——
2012-10-11$68.85$105.5862,000——
2012-10-10$68.78$105.47123,600——
2012-10-09$69.15$106.04132,700——
2012-10-08$70.49$108.09122,600——
2012-10-05$70.90$108.72151,200——
2012-10-04$70.53$108.15217,100——
2012-10-03$69.55$106.65134,200——
2012-10-02$68.99$105.79191,400——
2012-10-01$68.93$105.70344,000——
2012-09-28$68.84$105.56164,300——
2012-09-27$69.45$106.50366,800——
2012-09-26$68.50$105.04271,600——
2012-09-25$69.31$106.28345,800——
2012-09-24$69.64$106.79176,900——
2012-09-21$69.84$107.09339,100——
2012-09-20$70.63$108.3098,600——
2012-09-19$69.92$107.22154,500——
2012-09-18$69.95$107.26227,100——
2012-09-17$69.97$107.29239,800——
2012-09-14$70.29$107.78189,600——
2012-09-13$69.25$106.19191,900——
2012-09-12$69.51$106.59254,500——
2012-09-11$68.54$105.10168,400——
2012-09-10$68.70$105.35228,300——
2012-09-07$68.80$105.50111,100——
2012-09-06$68.27$104.69181,800——
2012-09-05$66.87$102.54216,900——
2012-09-04$66.51$101.99178,500——
2012-08-31$66.03$101.25184,900——
2012-08-30$65.50$100.44142,200——
2012-08-29$65.27$100.09153,600——
2012-08-28$64.74$99.27161,000——
2012-08-27$64.43$98.80108,200——
2012-08-24$64.19$98.43128,400——
2012-08-23$63.58$97.49148,600——
2012-08-22$63.05$96.68117,600——
2012-08-21$63.19$96.90182,400——
2012-08-20$63.03$96.65106,100——
2012-08-17$62.81$96.3195,400——
2012-08-16$62.74$96.21134,300——
2012-08-15$63.30$97.06155,800——
2012-08-14$63.68$97.65293,700——
2012-08-13$62.69$96.1364,500——
2012-08-10$63.27$96.5090,300——
2012-08-09$63.41$96.7181,900——
2012-08-08$63.81$97.3291,400——
2012-08-07$64.02$97.64134,400——
2012-08-06$63.64$97.06136,900——
2012-08-03$63.65$97.08117,900——
2012-08-02$62.84$95.84281,600——
2012-08-01$64.18$97.89246,600——
2012-07-31$63.74$97.21366,000——
2012-07-30$61.50$93.80321,800——
2012-07-27$61.72$94.13214,500——
2012-07-26$61.43$93.69193,400——
2012-07-25$61.39$93.6389,400——
2012-07-24$61.31$93.51142,800——
2012-07-23$61.81$94.2793,000——
2012-07-20$61.91$94.42213,800——
2012-07-19$62.63$95.52273,800——
2012-07-18$62.60$95.4876,700——
2012-07-17$62.00$94.56186,400——
2012-07-16$61.65$94.0379,900——
2012-07-13$61.60$93.9563,800——
2012-07-12$60.85$92.8161,200——
2012-07-11$60.95$92.96115,600——
2012-07-10$60.75$92.65102,200——
2012-07-09$61.12$93.22121,800——
2012-07-06$60.55$92.35103,700——
2012-07-05$60.68$92.55298,700——
2012-07-03$60.98$93.00169,400——
2012-07-02$61.50$93.80127,900——
2012-06-29$60.91$92.90189,600——
2012-06-28$60.27$91.92146,200——
2012-06-27$60.32$92.00124,900——
2012-06-26$59.69$91.0484,800——
2012-06-25$59.96$91.4577,800——
2012-06-22$60.78$92.7085,600——
2012-06-21$60.08$91.6397,700——
2012-06-20$61.09$93.1758,200——
2012-06-19$60.88$92.8569,900——
2012-06-18$60.50$92.27118,000——
2012-06-15$59.29$90.43237,400——
2012-06-14$59.00$89.98139,800——
2012-06-13$59.08$90.11126,100——
2012-06-12$59.58$90.87123,100——
2012-06-11$59.37$90.55182,700——
2012-06-08$59.66$90.99110,700——
2012-06-07$59.27$90.4077,900——
2012-06-06$59.15$90.21107,500——
2012-06-05$58.24$88.83115,800——
2012-06-04$57.73$88.05103,100——
2012-06-01$57.97$88.41128,900——
2012-05-31$59.40$90.60293,600——
2012-05-30$59.66$90.99150,800——
2012-05-29$60.66$92.52147,200——
2012-05-25$59.98$91.48158,700——
2012-05-24$59.02$90.02149,300——
2012-05-23$58.91$89.85139,000——
2012-05-22$58.89$89.82110,000——
2012-05-21$59.20$90.29135,700——
2012-05-18$58.12$88.64132,900——
2012-05-17$58.90$89.83123,800——
2012-05-16$59.92$91.39108,800——
2012-05-15$60.12$91.69114,000——
2012-05-14$60.65$92.50157,700——
2012-05-11$60.82$92.76164,800——
2012-05-10$61.68$93.55124,100——
2012-05-09$61.42$93.16181,000——
2012-05-08$62.15$94.27151,600——
2012-05-07$62.20$94.34169,000——
2012-05-04$61.86$93.83236,700——
2012-05-03$62.80$95.25416,300——
2012-05-02$63.24$95.92617,100——
2012-05-01$63.66$96.56352,400——
2012-04-30$62.67$95.06250,000——
2012-04-27$63.08$95.68417,200——
2012-04-26$62.77$95.21130,500——
2012-04-25$62.31$94.51210,400——
2012-04-24$61.93$93.93365,400——
2012-04-23$61.38$93.10344,600——
2012-04-20$62.44$94.71265,800——
2012-04-19$62.38$94.62333,700——
2012-04-18$62.12$94.22367,800——
2012-04-17$61.42$93.16206,500——
2012-04-16$60.51$91.78181,900——
2012-04-13$60.32$91.49144,000——
2012-04-12$61.30$92.98254,900——
2012-04-11$60.57$91.87179,400——
2012-04-10$60.40$91.61285,700——
2012-04-09$61.19$92.81132,000——
2012-04-05$61.87$93.84157,800——
2012-04-04$61.68$93.55361,800——
2012-04-03$62.70$95.10272,600——
2012-04-02$61.24$92.89221,800——
2012-03-30$61.15$92.75140,700——
2012-03-29$61.36$93.07117,600——
2012-03-28$62.04$94.10323,600——
2012-03-27$61.72$93.61278,500——
2012-03-26$60.68$92.04125,100——
2012-03-23$59.32$89.9756,400——
2012-03-22$59.13$89.69110,000——
2012-03-21$59.48$90.22106,100——
2012-03-20$59.83$90.75119,000——
2012-03-19$60.32$91.49126,100——
2012-03-16$60.36$91.55225,900——
2012-03-15$60.35$91.54226,100——
2012-03-14$59.09$89.63134,000——
2012-03-13$59.81$90.72154,000——
2012-03-12$58.71$89.05133,700——
2012-03-09$59.42$90.13166,100——
2012-03-08$58.62$88.9187,700——
2012-03-07$58.01$87.99118,300——
2012-03-06$58.07$88.08237,600——
2012-03-05$58.87$89.29180,300——
2012-03-02$58.47$88.69230,000——
2012-03-01$58.73$89.08308,400——
2012-02-29$59.27$89.38224,500——
2012-02-28$59.75$90.11166,900——
2012-02-27$60.03$90.53261,700——
2012-02-24$60.61$91.40477,500——
2012-02-23$59.50$89.73953,800——
2012-02-22$62.35$94.03342,300——
2012-02-21$62.43$94.15109,700——
2012-02-17$62.93$94.90194,400——
2012-02-16$63.56$95.85119,900——
2012-02-15$62.79$94.69166,500——
2012-02-14$62.85$94.78173,800——
2012-02-13$62.45$94.18112,200——
2012-02-10$61.85$93.2788,000——
2012-02-09$61.98$93.47103,600——
2012-02-08$61.79$93.18110,100——
2012-02-07$62.15$93.73148,900——
2012-02-06$62.26$93.8983,900——
2012-02-03$62.55$94.33129,700——
2012-02-02$62.03$93.5488,000——
2012-02-01$61.93$93.39181,600——
2012-01-31$61.19$92.28136,600——
2012-01-30$61.05$92.07204,100——
2012-01-27$61.50$92.75127,000——
2012-01-26$61.46$92.69122,600——
2012-01-25$61.08$92.11216,900——
2012-01-24$60.31$90.95155,300——
2012-01-23$60.32$90.9791,200——
2012-01-20$60.14$90.69186,800——
2012-01-19$59.92$90.36214,200——
2012-01-18$60.25$90.86308,200——
2012-01-17$60.19$90.77125,100——
2012-01-13$60.45$91.16143,300——
2012-01-12$61.15$92.22128,500——
2012-01-11$61.09$92.13190,900——
2012-01-10$60.75$91.61161,600——
2012-01-09$60.30$90.94207,200——
2012-01-06$60.73$91.5874,000——
2012-01-05$60.90$91.84206,800——
2012-01-04$60.90$91.84187,600——
2012-01-03$61.50$92.75228,600——