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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$376.44$618.98167,100——
2019-12-30$371.39$610.68145,700——
2019-12-27$371.98$611.65118,300——
2019-12-26$372.77$612.9572,000——
2019-12-24$373.98$614.9443,500——
2019-12-23$374.31$615.48135,500——
2019-12-20$372.82$613.03260,400——
2019-12-19$373.41$614.00294,200——
2019-12-18$370.77$609.66226,600——
2019-12-17$367.23$603.84206,900——
2019-12-16$364.29$599.00194,100——
2019-12-13$359.88$591.75142,400——
2019-12-12$356.45$586.11224,300——
2019-12-11$354.78$583.37229,000——
2019-12-10$353.92$581.95184,600——
2019-12-09$357.01$587.03243,200——
2019-12-06$368.01$605.12557,600——
2019-12-05$358.26$589.09344,300——
2019-12-04$353.61$581.44148,900——
2019-12-03$352.46$579.55134,600——
2019-12-02$351.64$578.20143,600——
2019-11-29$353.34$581.00119,300——
2019-11-27$353.57$581.38164,100——
2019-11-26$350.11$575.69295,600——
2019-11-25$348.36$572.81276,800——
2019-11-22$346.76$570.18233,100——
2019-11-21$350.98$577.12157,700——
2019-11-20$352.97$580.39256,000——
2019-11-19$353.83$581.80405,200——
2019-11-18$344.68$566.76337,400——
2019-11-15$346.89$570.39276,500——
2019-11-14$342.38$562.98245,400——
2019-11-13$336.02$551.96306,100——
2019-11-12$331.94$545.26206,000——
2019-11-11$326.89$536.96330,100——
2019-11-08$331.18$544.01342,500——
2019-11-07$335.54$551.17427,200——
2019-11-06$334.95$550.20356,300——
2019-11-05$336.22$552.29348,300——
2019-11-04$348.64$572.69285,500——
2019-11-01$346.00$568.35478,800——
2019-10-31$347.41$570.67523,400——
2019-10-30$329.84$541.81230,400——
2019-10-29$328.41$539.46209,300——
2019-10-28$327.34$537.70162,900——
2019-10-25$321.88$528.73137,700——
2019-10-24$320.66$526.73210,900——
2019-10-23$321.67$528.39216,400——
2019-10-22$322.42$529.62192,300——
2019-10-21$330.39$542.71244,300——
2019-10-18$328.31$539.30142,600——
2019-10-17$328.04$538.85205,900——
2019-10-16$323.29$531.05200,900——
2019-10-15$328.55$539.69207,800——
2019-10-14$324.74$533.43214,900——
2019-10-11$322.09$529.08243,900——
2019-10-10$317.10$520.88348,300——
2019-10-09$318.23$522.74193,900——
2019-10-08$316.75$520.31319,700——
2019-10-07$328.44$539.51192,400——
2019-10-04$330.08$542.20230,100——
2019-10-03$332.39$546.00214,000——
2019-10-02$325.30$534.35321,000——
2019-10-01$331.53$544.58194,000——
2019-09-30$339.75$558.09288,400——
2019-09-27$335.62$551.30214,700——
2019-09-26$340.00$558.50145,800——
2019-09-25$342.74$563.00201,100——
2019-09-24$343.63$564.46332,100——
2019-09-23$347.76$571.24368,400——
2019-09-20$343.80$564.74530,800——
2019-09-19$341.70$561.29181,600——
2019-09-18$340.83$559.86260,900——
2019-09-17$338.64$556.26318,800——
2019-09-16$329.13$540.64218,100——
2019-09-13$331.15$543.96287,200——
2019-09-12$337.78$554.85268,000——
2019-09-11$338.77$556.48255,000——
2019-09-10$338.88$556.66528,900——
2019-09-09$341.33$560.68289,500——
2019-09-06$356.17$585.06169,400——
2019-09-05$356.48$585.57233,700——
2019-09-04$355.78$584.42246,600——
2019-09-03$361.12$593.19154,300——
2019-08-30$363.92$597.79213,800——
2019-08-29$363.35$596.85165,800——
2019-08-28$359.63$590.74212,600——
2019-08-27$359.99$591.33344,800——
2019-08-26$360.22$591.71224,700——
2019-08-23$357.94$587.97232,000——
2019-08-22$366.16$601.47315,700——
2019-08-21$367.78$604.13321,400——
2019-08-20$367.86$604.26217,600——
2019-08-19$369.84$607.51166,200——
2019-08-16$369.81$607.47154,400——
2019-08-15$368.46$605.25301,500——
2019-08-14$365.01$599.58331,700——
2019-08-13$370.61$608.22369,300——
2019-08-12$365.71$600.18312,700——
2019-08-09$371.65$609.93179,200——
2019-08-08$366.38$601.28221,700——
2019-08-07$357.81$587.21249,500——
2019-08-06$362.69$595.22313,300——
2019-08-05$350.60$575.38268,700——
2019-08-02$361.35$593.02427,700——
2019-08-01$361.57$593.38502,400——
2019-07-31$339.74$557.56278,700——
2019-07-30$347.08$569.60238,900——
2019-07-29$350.76$575.64327,700——
2019-07-26$347.16$569.74185,000——
2019-07-25$346.12$568.03193,200——
2019-07-24$346.08$567.96115,000——
2019-07-23$341.51$560.46121,700——
2019-07-22$339.18$556.64139,500——
2019-07-19$335.05$549.86185,700——
2019-07-18$340.48$558.77163,600——
2019-07-17$333.99$548.12191,200——
2019-07-16$331.52$544.07207,400——
2019-07-15$334.96$549.71153,800——
2019-07-12$334.27$548.58210,000——
2019-07-11$335.98$551.39160,500——
2019-07-10$331.90$544.69203,000——
2019-07-09$335.34$550.34180,100——
2019-07-08$332.73$546.05153,100——
2019-07-05$334.15$548.38105,200——
2019-07-03$333.30$546.99140,400——
2019-07-02$331.99$544.84152,900——
2019-07-01$335.87$551.21401,200——
2019-06-28$331.15$543.461,163,300——
2019-06-27$327.75$537.88198,900——
2019-06-26$326.94$536.55329,300——
2019-06-25$336.13$551.63242,400——
2019-06-24$332.80$546.17223,700——
2019-06-21$334.73$549.34275,100——
2019-06-20$334.84$549.52187,500——
2019-06-19$333.65$547.56209,200——
2019-06-18$331.60$544.20305,200——
2019-06-17$325.53$534.24260,500——
2019-06-14$320.24$525.56342,300——
2019-06-13$321.00$526.80313,900——
2019-06-12$315.79$518.25192,700——
2019-06-11$309.57$508.05130,300——
2019-06-10$310.95$510.31180,600——
2019-06-07$305.28$501.01140,900——
2019-06-06$301.76$495.23194,400——
2019-06-05$298.16$489.32198,500——
2019-06-04$292.84$480.59241,700——
2019-06-03$289.67$475.39374,700——
2019-05-31$288.30$473.14327,600——
2019-05-30$290.90$477.41170,800——
2019-05-29$288.69$473.78200,900——
2019-05-28$289.63$475.32141,200——
2019-05-24$295.61$485.14232,700——
2019-05-23$291.93$479.10170,400——
2019-05-22$297.75$488.6597,100——
2019-05-21$295.38$484.76168,700——
2019-05-20$291.73$478.77243,600——
2019-05-17$296.00$485.78287,900——
2019-05-16$301.51$494.82331,000——
2019-05-15$295.60$485.12198,500——
2019-05-14$297.51$488.25169,900——
2019-05-13$294.07$482.05253,700——
2019-05-10$302.83$496.41262,300——
2019-05-09$301.34$493.97227,700——
2019-05-08$296.34$485.77252,300——
2019-05-07$294.33$482.48411,100——
2019-05-06$299.00$490.13335,800——
2019-05-03$300.36$492.36399,700——
2019-05-02$298.03$488.54482,700——
2019-05-01$280.61$459.99322,400——
2019-04-30$286.18$469.12273,100——
2019-04-29$280.58$459.94252,200——
2019-04-26$282.04$462.33244,600——
2019-04-25$281.31$461.13229,200——
2019-04-24$278.88$457.15343,600——
2019-04-23$280.15$459.23327,400——
2019-04-22$274.54$450.04288,900——
2019-04-18$277.05$454.15382,600——
2019-04-17$277.75$455.30389,700——
2019-04-16$294.03$481.98251,900——
2019-04-15$302.74$496.26203,900——
2019-04-12$305.13$500.18244,400——
2019-04-11$305.24$500.36134,100——
2019-04-10$304.85$499.72161,300——
2019-04-09$303.36$497.28102,600——
2019-04-08$303.35$497.26108,100——
2019-04-05$302.28$495.51146,700——
2019-04-04$302.20$495.38124,000——
2019-04-03$302.33$495.59252,400——
2019-04-02$302.73$496.25123,300——
2019-04-01$302.26$495.48268,700——
2019-03-29$302.16$495.31235,100——
2019-03-28$300.11$491.95178,000——
2019-03-27$299.78$491.41190,600——
2019-03-26$304.04$498.39281,700——
2019-03-25$299.59$491.10299,000——
2019-03-22$301.69$494.54151,600——
2019-03-21$304.96$499.90218,200——
2019-03-20$301.80$494.72281,600——
2019-03-19$301.42$494.10217,100——
2019-03-18$301.09$493.56300,800——
2019-03-15$302.90$496.52655,000——
2019-03-14$298.86$489.90227,700——
2019-03-13$297.44$487.57314,600——
2019-03-12$296.44$485.94229,600——
2019-03-11$291.88$478.46217,400——
2019-03-08$286.89$470.28313,400——
2019-03-07$287.55$471.36231,000——
2019-03-06$287.14$470.69207,200——
2019-03-05$293.58$481.25214,800——
2019-03-04$292.61$479.66362,600——
2019-03-01$294.51$482.77241,300——
2019-02-28$289.84$475.12177,600——
2019-02-27$290.41$475.49117,700——
2019-02-26$288.38$472.17166,700——
2019-02-25$290.15$475.07293,400——
2019-02-22$285.42$467.32307,000——
2019-02-21$275.23$450.64605,300——
2019-02-20$286.48$469.06246,900——
2019-02-19$282.00$461.72450,500——
2019-02-15$285.89$468.09256,500——
2019-02-14$281.52$460.94188,600——
2019-02-13$281.58$461.04203,300——
2019-02-12$277.90$455.01346,400——
2019-02-11$275.59$451.23213,900——
2019-02-08$274.14$448.85246,400——
2019-02-07$270.89$443.53316,900——
2019-02-06$272.55$446.25279,100——
2019-02-05$273.41$447.66234,600——
2019-02-04$272.19$445.66299,200——
2019-02-01$271.70$444.86245,500——
2019-01-31$273.50$447.81319,300——
2019-01-30$272.64$446.40327,200——
2019-01-29$267.87$438.59226,200——
2019-01-28$267.86$438.57347,000——
2019-01-25$268.83$440.16307,700——
2019-01-24$266.00$435.53270,400——
2019-01-23$260.58$426.65350,800——
2019-01-22$257.53$421.66354,300——
2019-01-18$257.92$422.30646,200——
2019-01-17$254.70$417.0212,248,500——
2019-01-16$248.64$407.101,311,600——
2019-01-15$256.11$419.33171,900——
2019-01-14$249.94$409.23262,300——
2019-01-11$255.99$419.14197,900——
2019-01-10$262.62$429.99147,000——
2019-01-09$259.62$425.08204,100——
2019-01-08$252.84$413.98222,100——
2019-01-07$250.18$409.62201,000——
2019-01-04$251.14$411.20405,100——
2019-01-03$246.20$403.11288,700——
2019-01-02$252.38$413.23350,500——