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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$328.48$544.20168,300——
2021-12-30$330.89$548.20140,000——
2021-12-29$333.69$552.84289,200——
2021-12-28$330.03$546.77233,100——
2021-12-27$331.16$548.64131,500——
2021-12-23$327.38$542.38228,700——
2021-12-22$328.19$543.72367,800——
2021-12-21$321.50$532.64260,600——
2021-12-20$312.40$517.56558,600——
2021-12-17$321.50$532.64582,600——
2021-12-16$318.00$526.84450,100——
2021-12-15$319.03$528.55395,700——
2021-12-14$317.78$526.48368,300——
2021-12-13$320.76$531.41495,900——
2021-12-10$321.29$532.29342,700——
2021-12-09$320.35$530.73293,900——
2021-12-08$323.28$535.59325,300——
2021-12-07$321.81$533.15474,600——
2021-12-06$320.42$530.85575,600——
2021-12-03$305.22$505.67565,100——
2021-12-02$298.30$494.20511,400——
2021-12-01$289.48$479.59551,500——
2021-11-30$297.42$492.75637,700——
2021-11-29$308.95$511.85396,600——
2021-11-26$305.15$505.55304,500——
2021-11-24$317.77$526.46360,100——
2021-11-23$315.29$522.35596,000——
2021-11-22$321.24$532.21448,700——
2021-11-19$318.83$528.22698,400——
2021-11-18$329.99$546.71337,300——
2021-11-17$339.52$562.49548,200——
2021-11-16$340.71$564.47320,800——
2021-11-15$338.14$560.21331,300——
2021-11-12$340.12$563.49285,900——
2021-11-11$338.26$559.84529,100——
2021-11-10$341.94$565.93311,300——
2021-11-09$342.32$566.56664,900——
2021-11-08$352.41$583.26282,800——
2021-11-05$353.31$584.75244,500——
2021-11-04$346.46$573.41502,300——
2021-11-03$348.03$576.01516,600——
2021-11-02$369.71$611.90286,900——
2021-11-01$359.24$594.57558,700——
2021-10-29$356.94$590.76516,600——
2021-10-28$347.36$574.90949,300——
2021-10-27$366.27$606.20324,500——
2021-10-26$373.36$617.94311,300——
2021-10-25$376.90$623.80227,200——
2021-10-22$376.51$623.15137,700——
2021-10-21$378.28$626.08203,900——
2021-10-20$372.25$616.10231,100——
2021-10-19$367.82$608.77260,400——
2021-10-18$359.87$595.61169,000——
2021-10-15$363.20$601.12212,400——
2021-10-14$364.48$603.24203,200——
2021-10-13$354.51$586.74227,500——
2021-10-12$351.46$581.69399,300——
2021-10-11$354.14$586.13446,000——
2021-10-08$362.91$600.64519,900——
2021-10-07$373.99$618.98250,100——
2021-10-06$378.74$626.84211,500——
2021-10-05$375.61$621.66179,100——
2021-10-04$374.34$619.56223,500——
2021-10-01$383.27$634.34133,400——
2021-09-30$376.55$623.22183,800——
2021-09-29$385.20$637.53178,200——
2021-09-28$387.42$641.21368,400——
2021-09-27$387.22$640.88225,900——
2021-09-24$388.09$642.32110,400——
2021-09-23$389.30$644.32198,000——
2021-09-22$383.33$634.44122,600——
2021-09-21$378.14$625.85140,400——
2021-09-20$379.11$627.45169,200——
2021-09-17$385.57$638.14251,400——
2021-09-16$385.97$638.81104,700——
2021-09-15$388.67$643.28125,200——
2021-09-14$387.34$641.07202,900——
2021-09-13$377.73$625.17228,700——
2021-09-10$372.42$616.38290,000——
2021-09-09$385.40$637.86406,900——
2021-09-08$400.11$662.21203,700——
2021-09-07$399.14$660.60310,700——
2021-09-03$398.43$659.43258,100——
2021-09-02$404.61$669.66259,500——
2021-09-01$397.56$657.99182,600——
2021-08-31$395.46$654.51339,600——
2021-08-30$392.58$649.75171,800——
2021-08-27$388.22$642.53138,500——
2021-08-26$385.96$638.79212,800——
2021-08-25$385.28$637.66120,700——
2021-08-24$386.17$639.14205,400——
2021-08-23$382.43$632.95446,300——
2021-08-20$377.07$624.08145,900——
2021-08-19$375.84$622.04166,200——
2021-08-18$371.96$615.62210,300——
2021-08-17$378.34$626.18256,000——
2021-08-16$372.35$616.26206,400——
2021-08-13$366.08$605.89184,200——
2021-08-12$361.65$597.99217,000——
2021-08-11$364.06$601.98240,300——
2021-08-10$360.30$595.76549,800——
2021-08-09$375.12$620.27159,200——
2021-08-06$380.88$629.79198,500——
2021-08-05$377.84$624.76285,500——
2021-08-04$373.41$617.44326,500——
2021-08-03$384.96$636.54252,200——
2021-08-02$391.29$647.00210,500——
2021-07-30$397.43$657.16254,300——
2021-07-29$396.00$654.79345,000——
2021-07-28$399.23$660.13311,700——
2021-07-27$402.29$665.19388,300——
2021-07-26$397.69$657.59256,400——
2021-07-23$397.91$657.95235,400——
2021-07-22$393.16$650.09277,000——
2021-07-21$390.89$646.34299,800——
2021-07-20$386.15$638.50454,500——
2021-07-19$375.10$620.23594,800——
2021-07-16$390.32$645.40683,100——
2021-07-15$376.20$622.051,807,300——
2021-07-14$417.25$689.93415,600——
2021-07-13$418.76$692.42333,700——
2021-07-12$420.43$695.19394,600——
2021-07-09$422.82$699.14696,300——
2021-07-08$422.51$698.63464,700——
2021-07-07$421.59$697.10236,900——
2021-07-06$412.61$682.26268,600——
2021-07-02$410.00$677.94142,500——
2021-07-01$406.84$672.71177,500——
2021-06-30$401.79$664.36209,400——
2021-06-29$408.63$675.67175,200——
2021-06-28$406.39$671.97299,100——
2021-06-25$412.21$681.591,209,200——
2021-06-24$400.82$662.76245,600——
2021-06-23$408.16$674.90528,500——
2021-06-22$404.80$669.34500,700——
2021-06-21$400.29$661.88245,100——
2021-06-18$396.87$656.23539,200——
2021-06-17$403.03$666.41267,600——
2021-06-16$395.97$654.74388,100——
2021-06-15$396.31$655.30270,200——
2021-06-14$395.70$654.29302,500——
2021-06-11$393.54$650.72187,900——
2021-06-10$396.40$655.45268,900——
2021-06-09$393.31$650.34167,500——
2021-06-08$389.71$644.39142,900——
2021-06-07$392.77$649.45218,400——
2021-06-04$395.23$653.52176,600——
2021-06-03$391.24$646.92172,200——
2021-06-02$389.56$644.14252,100——
2021-06-01$392.46$648.94210,500——
2021-05-28$402.19$665.03172,400——
2021-05-27$402.73$665.92352,400——
2021-05-26$400.35$661.98185,200——
2021-05-25$405.59$670.65156,800——
2021-05-24$403.47$667.14156,000——
2021-05-21$401.52$663.92194,200——
2021-05-20$398.01$658.11155,200——
2021-05-19$390.50$645.70117,200——
2021-05-18$393.52$650.69190,900——
2021-05-17$393.24$650.23302,600——
2021-05-14$393.00$649.83155,100——
2021-05-13$392.11$648.36257,500——
2021-05-12$385.96$637.63411,000——
2021-05-11$400.72$662.01221,700——
2021-05-10$407.64$673.44153,400——
2021-05-07$412.55$681.56164,700——
2021-05-06$407.54$673.28288,800——
2021-05-05$410.34$677.90257,100——
2021-05-04$412.68$681.77219,200——
2021-05-03$417.18$689.20254,400——
2021-04-30$422.48$697.96292,000——
2021-04-29$417.20$689.24465,200——
2021-04-28$443.85$733.26222,700——
2021-04-27$438.81$724.94136,900——
2021-04-26$440.01$726.92127,500——
2021-04-23$443.71$733.03144,300——
2021-04-22$439.35$725.83134,400——
2021-04-21$438.28$724.06108,400——
2021-04-20$431.86$713.46113,300——
2021-04-19$431.79$713.34158,900——
2021-04-16$432.56$714.61231,200——
2021-04-15$431.24$712.43189,600——
2021-04-14$426.91$705.28132,300——
2021-04-13$429.29$709.21130,800——
2021-04-12$426.29$704.25124,500——
2021-04-09$427.09$705.58111,500——
2021-04-08$420.15$694.11114,700——
2021-04-07$419.61$693.2298,100——
2021-04-06$423.37$699.43265,900——
2021-04-05$422.49$697.98220,800——
2021-04-01$414.15$684.20123,500——
2021-03-31$415.46$686.36198,400——
2021-03-30$414.79$685.26270,800——
2021-03-29$415.72$686.79125,100——
2021-03-26$413.02$682.33146,500——
2021-03-25$410.28$677.81333,300——
2021-03-24$403.66$666.87218,500——
2021-03-23$399.28$659.63218,800——
2021-03-22$402.66$665.22175,200——
2021-03-19$401.08$662.61327,400——
2021-03-18$406.92$672.25211,500——
2021-03-17$416.46$688.02184,600——
2021-03-16$419.81$693.55219,900——
2021-03-15$429.44$709.46308,900——
2021-03-12$423.50$699.65232,800——
2021-03-11$414.71$685.12236,700——
2021-03-10$418.62$691.58270,200——
2021-03-09$406.75$671.97214,300——
2021-03-08$400.35$661.40363,800——
2021-03-05$401.70$663.63206,500——
2021-03-04$390.97$645.90201,400——
2021-03-03$402.42$664.26177,000——
2021-03-02$403.78$666.50178,700——
2021-03-01$403.68$666.34182,000——
2021-02-26$398.12$657.16206,600——
2021-02-25$402.48$664.36252,400——
2021-02-24$400.39$660.91197,500——
2021-02-23$395.15$652.26245,300——
2021-02-22$386.54$638.05205,800——
2021-02-19$390.43$644.47219,200——
2021-02-18$403.82$666.57159,400——
2021-02-17$403.30$665.71143,700——
2021-02-16$404.50$667.69166,600——
2021-02-12$406.19$670.48193,500——
2021-02-11$406.55$671.08128,700——
2021-02-10$403.21$665.56155,100——
2021-02-09$400.28$660.73209,400——
2021-02-08$398.63$658.0093,600——
2021-02-05$398.77$658.23163,500——
2021-02-04$398.66$658.05175,600——
2021-02-03$389.27$642.55138,400——
2021-02-02$391.40$646.07223,400——
2021-02-01$379.33$626.14182,300——
2021-01-29$377.63$623.34174,500——
2021-01-28$381.50$629.73181,600——
2021-01-27$372.25$614.46184,600——
2021-01-26$382.80$631.87216,200——
2021-01-25$382.14$630.78223,200——
2021-01-22$386.44$637.88197,800——
2021-01-21$388.72$641.64164,900——
2021-01-20$393.29$649.19198,800——
2021-01-19$385.83$636.87184,500——
2021-01-15$388.37$641.07205,500——
2021-01-14$387.66$639.89256,000——
2021-01-13$397.75$656.55282,900——
2021-01-12$397.06$655.41287,100——
2021-01-11$403.86$666.64185,800——
2021-01-08$413.38$682.35183,400——
2021-01-07$403.78$666.50304,300——
2021-01-06$405.03$668.57321,900——
2021-01-05$400.43$660.97251,800——
2021-01-04$403.13$665.43228,000——