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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$411.57$679.36107,400——
2020-12-30$407.56$672.74107,100——
2020-12-29$406.04$670.23105,500——
2020-12-28$406.56$671.0991,400——
2020-12-24$405.06$668.6287,500——
2020-12-23$397.29$655.79113,700——
2020-12-22$396.84$655.05151,500——
2020-12-21$399.02$658.65192,100——
2020-12-18$408.90$674.95434,900——
2020-12-17$402.90$665.05196,300——
2020-12-16$397.33$655.86245,500——
2020-12-15$392.68$648.18240,900——
2020-12-14$380.67$628.36209,300——
2020-12-11$383.42$632.90241,900——
2020-12-10$383.35$632.78218,100——
2020-12-09$381.37$629.51204,100——
2020-12-08$382.96$632.14139,100——
2020-12-07$382.86$631.97141,100——
2020-12-04$386.97$638.76173,600——
2020-12-03$377.99$623.93191,200——
2020-12-02$380.38$627.88260,700——
2020-12-01$380.47$628.03295,300——
2020-11-30$382.75$631.79518,600——
2020-11-27$371.05$612.48103,700——
2020-11-25$373.66$616.79211,700——
2020-11-24$381.62$629.92294,600——
2020-11-23$373.14$615.93362,900——
2020-11-20$370.61$611.75226,000——
2020-11-19$372.27$614.49254,700——
2020-11-18$370.17$611.02294,400——
2020-11-17$375.50$619.82381,200——
2020-11-16$375.22$619.36269,200——
2020-11-13$364.40$601.50142,200——
2020-11-12$356.74$588.86105,700——
2020-11-11$362.97$598.58224,400——
2020-11-10$368.45$607.62324,700——
2020-11-09$363.96$600.21523,700——
2020-11-06$335.94$554.00185,500——
2020-11-05$337.27$556.20253,300——
2020-11-04$328.75$542.15375,900——
2020-11-03$332.19$547.82238,700——
2020-11-02$319.97$527.67343,100——
2020-10-30$318.23$524.80425,100——
2020-10-29$326.65$538.68543,400——
2020-10-28$335.03$552.50284,200——
2020-10-27$351.46$579.60229,000——
2020-10-26$357.36$589.33174,800——
2020-10-23$366.24$603.97171,700——
2020-10-22$368.22$607.24179,700——
2020-10-21$359.06$592.13165,200——
2020-10-20$361.80$596.65217,500——
2020-10-19$361.63$596.37315,000——
2020-10-16$365.39$602.57201,000——
2020-10-15$361.80$596.65134,500——
2020-10-14$364.50$601.10170,000——
2020-10-13$362.55$597.89163,900——
2020-10-12$367.62$606.25152,600——
2020-10-09$363.51$599.47219,300——
2020-10-08$354.34$584.35198,700——
2020-10-07$348.03$573.94274,200——
2020-10-06$336.37$554.71181,000——
2020-10-05$339.30$559.54136,200——
2020-10-02$335.90$553.94172,900——
2020-10-01$337.24$556.15231,400——
2020-09-30$340.42$561.39167,800——
2020-09-29$335.54$553.34188,100——
2020-09-28$341.89$563.82161,400——
2020-09-25$335.81$553.79171,000——
2020-09-24$329.52$543.42319,100——
2020-09-23$330.77$545.48256,900——
2020-09-22$331.83$547.23607,300——
2020-09-21$326.70$538.77365,700——
2020-09-18$337.96$557.33458,500——
2020-09-17$346.58$571.55377,300——
2020-09-16$357.90$590.22406,700——
2020-09-15$369.83$609.89293,300——
2020-09-14$371.88$613.27281,000——
2020-09-11$370.57$611.11268,700——
2020-09-10$378.07$623.48212,100——
2020-09-09$389.47$642.28139,900——
2020-09-08$381.94$629.86235,800——
2020-09-04$389.39$642.15144,000——
2020-09-03$396.58$654.01251,100——
2020-09-02$408.18$673.14223,700——
2020-09-01$398.35$656.92213,300——
2020-08-31$392.95$648.02221,300——
2020-08-28$385.02$634.94150,600——
2020-08-27$380.28$627.12169,400——
2020-08-26$375.93$619.95131,800——
2020-08-25$377.48$622.51247,900——
2020-08-24$370.85$611.57161,600——
2020-08-21$371.63$612.86154,000——
2020-08-20$370.75$611.41162,400——
2020-08-19$371.80$613.14110,800——
2020-08-18$373.99$616.75128,600——
2020-08-17$374.73$617.97164,000——
2020-08-14$378.47$624.14102,600——
2020-08-13$382.10$630.13115,800——
2020-08-12$376.01$619.52209,000——
2020-08-11$375.26$618.29152,400——
2020-08-10$376.40$620.17192,900——
2020-08-07$373.50$615.39136,900——
2020-08-06$369.57$608.91134,700——
2020-08-05$374.25$616.62276,800——
2020-08-04$368.26$606.75254,800——
2020-08-03$373.65$615.63180,200——
2020-07-31$373.10$614.73245,600——
2020-07-30$385.17$634.61307,800——
2020-07-29$400.99$660.68250,600——
2020-07-28$384.67$633.79221,700——
2020-07-27$385.00$634.33182,700——
2020-07-24$387.66$638.72142,600——
2020-07-23$388.84$640.66111,200——
2020-07-22$389.41$641.60157,900——
2020-07-21$385.38$634.96127,400——
2020-07-20$384.80$634.01133,100——
2020-07-17$381.88$629.19162,900——
2020-07-16$369.94$609.52100,900——
2020-07-15$374.41$616.89145,000——
2020-07-14$362.35$597.02166,300——
2020-07-13$350.24$577.06247,300——
2020-07-10$354.78$584.54117,300——
2020-07-09$356.96$588.14200,900——
2020-07-08$360.26$593.57169,500——
2020-07-07$360.69$594.28188,500——
2020-07-06$368.15$606.57219,300——
2020-07-02$368.15$606.57191,500——
2020-07-01$368.93$607.86287,000——
2020-06-30$363.98$599.70240,400——
2020-06-29$355.44$585.63256,000——
2020-06-26$355.87$586.34508,300——
2020-06-25$354.96$584.84191,900——
2020-06-24$355.31$585.42409,500——
2020-06-23$368.47$607.10141,900——
2020-06-22$368.10$606.49162,200——
2020-06-19$368.39$606.97348,100——
2020-06-18$365.57$602.32169,400——
2020-06-17$367.81$606.01159,900——
2020-06-16$364.17$600.01135,600——
2020-06-15$359.85$592.90262,800——
2020-06-12$352.25$580.38204,800——
2020-06-11$350.93$578.20409,500——
2020-06-10$366.73$604.23242,700——
2020-06-09$367.18$604.97245,900——
2020-06-08$375.07$617.97239,800——
2020-06-05$376.58$620.46290,900——
2020-06-04$366.60$604.02279,000——
2020-06-03$370.88$611.07256,000——
2020-06-02$365.19$601.70331,300——
2020-06-01$365.48$602.17294,900——
2020-05-29$362.86$597.86353,000——
2020-05-28$358.29$590.33315,900——
2020-05-27$347.63$572.76544,200——
2020-05-26$350.00$576.67438,600——
2020-05-22$363.24$598.48282,400——
2020-05-21$351.50$579.14322,800——
2020-05-20$352.27$580.41182,500——
2020-05-19$345.65$569.50153,900——
2020-05-18$353.08$581.74204,800——
2020-05-15$335.69$553.09135,700——
2020-05-14$334.35$550.88311,900——
2020-05-13$337.99$556.32271,200——
2020-05-12$340.23$560.01230,900——
2020-05-11$347.45$571.89202,300——
2020-05-08$340.30$560.12193,200——
2020-05-07$343.27$565.01173,700——
2020-05-06$336.71$554.21194,700——
2020-05-05$340.75$560.86446,000——
2020-05-04$325.78$536.22637,800——
2020-05-01$329.37$542.13539,700——
2020-04-30$335.40$552.06543,300——
2020-04-29$353.13$581.24352,200——
2020-04-28$340.27$560.07227,000——
2020-04-27$350.08$576.22299,300——
2020-04-24$338.39$556.98510,800——
2020-04-23$334.43$550.46156,400——
2020-04-22$334.03$549.80172,400——
2020-04-21$328.35$540.45216,300——
2020-04-20$344.85$567.61173,500——
2020-04-17$346.68$570.62330,500——
2020-04-16$330.08$543.30285,800——
2020-04-15$331.04$544.88279,300——
2020-04-14$330.93$544.70278,000——
2020-04-13$321.04$528.42192,400——
2020-04-09$325.56$535.86323,200——
2020-04-08$321.58$529.31269,900——
2020-04-07$308.39$507.60371,900——
2020-04-06$321.45$529.10360,400——
2020-04-03$294.37$484.52519,400——
2020-04-02$295.30$486.05385,500——
2020-04-01$279.80$460.54330,500——
2020-03-31$292.86$482.04545,700——
2020-03-30$288.34$474.60225,300——
2020-03-27$282.51$465.00295,900——
2020-03-26$289.99$477.31366,600——
2020-03-25$280.86$462.29431,500——
2020-03-24$255.88$421.17410,700——
2020-03-23$225.31$370.85367,800——
2020-03-20$243.84$401.35319,800——
2020-03-19$254.40$418.73364,200——
2020-03-18$245.05$403.34428,300——
2020-03-17$262.84$432.63575,800——
2020-03-16$282.66$465.25581,600——
2020-03-13$318.42$524.11353,800——
2020-03-12$297.71$490.02429,000——
2020-03-11$342.08$563.05427,300——
2020-03-10$356.37$586.57290,700——
2020-03-09$334.29$550.23466,500——
2020-03-06$346.92$571.02337,200——
2020-03-05$340.47$560.40265,800——
2020-03-04$351.38$578.36207,900——
2020-03-03$337.11$554.87398,800——
2020-03-02$353.61$582.03403,400——
2020-02-28$335.02$551.43406,100——
2020-02-27$337.10$554.30231,800——
2020-02-26$345.30$567.78187,100——
2020-02-25$348.11$572.40293,300——
2020-02-24$361.59$594.56228,300——
2020-02-21$370.40$609.05308,700——
2020-02-20$384.36$632.00341,400——
2020-02-19$395.14$649.73288,100——
2020-02-18$387.76$637.60170,000——
2020-02-14$386.65$635.77175,200——
2020-02-13$381.78$627.76210,100——
2020-02-12$377.39$620.54166,500——
2020-02-11$378.83$622.91218,900——
2020-02-10$376.80$619.57195,300——
2020-02-07$375.07$616.73137,900——
2020-02-06$381.41$627.15215,400——
2020-02-05$385.47$633.83103,400——
2020-02-04$383.27$630.21142,300——
2020-02-03$373.67$614.43261,900——
2020-01-31$371.51$610.88147,600——
2020-01-30$380.50$625.66167,200——
2020-01-29$379.38$623.82145,400——
2020-01-28$380.38$625.46125,800——
2020-01-27$378.52$622.40114,100——
2020-01-24$380.02$624.8798,000——
2020-01-23$384.82$632.76138,200——
2020-01-22$386.35$635.28173,300——
2020-01-21$383.94$631.31260,400——
2020-01-17$383.73$630.97164,900——
2020-01-16$384.38$632.04132,200——
2020-01-15$380.40$625.49152,400——
2020-01-14$383.14$630.00176,600——
2020-01-13$378.18$621.84148,600——
2020-01-10$378.70$622.70229,500——
2020-01-09$379.41$623.87307,000——
2020-01-08$379.46$623.95178,100——
2020-01-07$378.41$622.22127,300——
2020-01-06$378.99$623.17170,000——
2020-01-03$374.62$615.99167,700——
2020-01-02$378.49$622.35262,900——