Teleflex Stock Price History
NYSE: TFXHealth CareMedical/Dental InstrumentsUSD
125.12+0.93 (+0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TFX price history at a glance
The price history for Teleflex (TFX) on this page begins on March 17, 1980, when the stock closed at $1.28; it most recently closed at $125.12 on October 5, 2026. The highest price in this record is $449.38, reached on April 26, 2021; the latest close is 72.2% below that peak. Across the 45 complete calendar years in the table, TFX finished higher in 30 and lower in 15. Its best year was 1991 (+57.0%) and its worst was 2025 (-32.7%).
Over roughly 47 years the share price changed +9639.2%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, TFX has gained 0.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $449.38
- Date of high
- Apr 26, 2021
- Low since 1980
- $1.02
- Date of low
- Mar 24, 1980
- 52-week high
- $145.00
- 52-week low
- $100.18
- Last close
- $125.12
TFX returns
1 week
+0.81%
1 month
-7.81%
3 months
-7.82%
6 months
+5.68%
Year to date
+2.52%
1 year
+0.34%
3 years
-34.00%
5 years
-65.55%
TFX price return, excluding dividends.
TFX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.12 | +2.22% |
| 2025 | 122.40 | -32.65% |
| 2024 | 181.75 | -27.11% |
| 2023 | 249.34 | -0.12% |
| 2022 | 249.63 | -24.00% |
| 2021 | 328.48 | -20.19% |
| 2020 | 411.57 | +9.86% |
| 2019 | 374.62 | +49.17% |
| 2018 | 251.14 | +0.93% |
| 2017 | 248.82 | +54.40% |
| 2016 | 161.15 | +22.59% |
| 2015 | 131.45 | +14.65% |
| 2014 | 114.65 | +23.48% |
| 2013 | 92.85 | +26.81% |
| 2012 | 73.22 | +19.46% |
| 2011 | 61.29 | +13.90% |
| 2010 | 53.81 | -0.15% |
| 2009 | 53.89 | +6.76% |
| 2008 | 50.48 | -17.58% |
| 2007 | 61.25 | -5.13% |
| 2006 | 64.56 | -0.65% |
| 2005 | 64.98 | +25.11% |
| 2004 | 51.94 | +8.16% |
| 2003 | 48.02 | +9.38% |
| 2002 | 43.90 | -6.81% |
| 2001 | 47.11 | +6.61% |
| 2000 | 44.19 | +41.12% |
| 1999 | 31.31 | -31.37% |
| 1998 | 45.63 | +23.10% |
| 1997 | 37.06 | +44.28% |
| 1996 | 25.69 | +25.30% |
| 1995 | 20.50 | +15.49% |
| 1994 | 17.75 | -4.05% |
| 1993 | 18.50 | +19.35% |
| 1992 | 15.50 | -7.46% |
| 1991 | 16.75 | +57.03% |
| 1990 | 10.67 | +1.99% |
| 1989 | 10.46 | +6.36% |
| 1988 | 9.83 | +31.11% |
| 1987 | 7.50 | -8.63% |
| 1986 | 8.21 | +22.36% |
| 1985 | 6.71 | +45.70% |
| 1984 | 4.60 | -10.16% |
| 1983 | 5.13 | +2.93% |
| 1982 | 4.98 | +51.27% |
| 1981 | 3.29 | +33.15% |
| 1980* | 2.47 | +92.43% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TFX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 124.84 | 126.00 | 123.56 | 125.12 | +0.75% | |
| 124.02 | 124.95 | 122.06 | 124.19 | -0.23% | |
| 125.07 | 126.84 | 122.88 | 124.48 | -0.21% | |
| 125.60 | 126.94 | 123.81 | 124.74 | -0.40% | |
| 124.52 | 127.44 | 123.23 | 125.24 | +0.90% | |
| 127.12 | 127.12 | 124.01 | 124.12 | -1.58% | |
| 125.06 | 126.53 | 124.25 | 126.11 | +0.86% | |
| 126.08 | 127.06 | 124.37 | 125.04 | -1.01% | |
| 127.07 | 127.70 | 124.01 | 126.32 | -0.83% | |
| 124.26 | 128.62 | 123.52 | 127.38 | +4.35% | |
| 120.47 | 123.05 | 118.31 | 122.07 | +1.65% | |
| 122.34 | 123.14 | 119.86 | 120.09 | -1.36% | |
| 124.71 | 125.16 | 121.12 | 121.75 | -2.52% | |
| 126.35 | 127.07 | 124.16 | 124.90 | +0.08% | |
| 124.84 | 126.23 | 123.10 | 124.80 | +0.22% | |
| 125.03 | 125.83 | 124.01 | 124.52 | -0.85% | |
| 126.95 | 128.88 | 125.05 | 125.59 | -1.88% | |
| 129.13 | 130.15 | 127.72 | 128.00 | -0.79% | |
| 130.40 | 130.40 | 126.18 | 129.02 | -0.98% | |
| 132.68 | 134.27 | 129.51 | 130.30 | -0.53% | |
| 133.23 | 134.09 | 128.98 | 130.99 | -0.77% | |
| 134.96 | 135.08 | 130.99 | 132.00 | -2.74% | |
| 139.54 | 139.54 | 135.32 | 135.72 | -0.93% | |
| 136.66 | 139.11 | 134.78 | 137.00 | -0.98% | |
| 138.70 | 140.59 | 137.35 | 138.36 | -1.14% | |
| 140.01 | 143.23 | 138.64 | 139.96 | -0.72% | |
| 140.56 | 144.16 | 138.10 | 140.97 | +0.35% | |
| 140.19 | 143.05 | 135.20 | 140.48 | -1.11% | |
| 137.95 | 142.42 | 137.88 | 142.05 | +1.70% | |
| 137.35 | 140.57 | 137.35 | 139.67 | +1.42% | |
| 136.55 | 138.51 | 136.55 | 137.71 | -0.74% | |
| 139.14 | 140.17 | 137.96 | 138.74 | -1.03% | |
| 138.01 | 140.57 | 136.32 | 140.18 | +1.35% | |
| 138.87 | 140.28 | 137.71 | 138.31 | -0.37% | |
| 133.31 | 139.21 | 133.31 | 138.83 | +2.87% | |
| 135.12 | 137.28 | 134.88 | 134.96 | -0.66% | |
| 132.63 | 136.80 | 132.63 | 135.86 | +2.99% | |
| 133.50 | 136.04 | 130.89 | 131.92 | -0.86% | |
| 135.56 | 135.98 | 132.85 | 133.07 | -2.99% | |
| 137.20 | 138.01 | 135.70 | 137.17 | -0.15% | |
| 135.92 | 137.54 | 135.17 | 137.37 | +0.77% | |
| 132.82 | 136.32 | 132.16 | 136.32 | +2.08% | |
| 135.14 | 136.40 | 132.85 | 133.54 | +0.41% | |
| 135.03 | 137.08 | 132.14 | 133.00 | -1.47% | |
| 138.26 | 139.72 | 133.63 | 134.98 | -2.82% | |
| 141.16 | 145.00 | 130.03 | 138.89 | +1.54% | |
| 140.16 | 141.32 | 136.78 | 136.78 | -2.38% | |
| 139.20 | 141.25 | 138.32 | 140.12 | +0.30% | |
| 138.25 | 144.19 | 138.25 | 139.70 | +2.19% | |
| 133.49 | 137.41 | 130.60 | 136.71 | +3.33% | |
| 133.81 | 135.38 | 130.87 | 132.30 | -1.75% | |
| 134.00 | 135.25 | 131.75 | 134.65 | +0.34% | |
| 132.84 | 135.64 | 132.84 | 134.20 | +2.40% | |
| 132.50 | 134.37 | 130.69 | 131.05 | -0.79% | |
| 131.24 | 133.94 | 130.70 | 132.10 | +0.72% | |
| 132.78 | 135.21 | 130.73 | 131.16 | -2.70% | |
| 135.32 | 136.01 | 133.94 | 134.80 | -0.16% | |
| 132.65 | 135.23 | 132.64 | 135.01 | +0.73% | |
| 134.05 | 135.23 | 132.22 | 134.03 | -0.43% | |
| 136.57 | 139.18 | 134.08 | 134.61 | -0.45% | |
| 133.27 | 139.00 | 133.05 | 135.22 | +2.63% | |
| 130.56 | 134.80 | 129.87 | 131.75 | +1.22% | |
| 135.01 | 135.01 | 128.02 | 130.16 | -4.57% | |
| 136.05 | 137.65 | 135.42 | 136.40 | +0.49% | |
| 135.57 | 137.09 | 134.32 | 135.73 | +1.26% | |
| 132.31 | 136.32 | 129.95 | 134.04 | +2.83% | |
| 132.34 | 132.34 | 129.60 | 130.35 | -2.39% | |
| 135.41 | 136.69 | 133.19 | 133.54 | -0.58% | |
| 134.76 | 135.28 | 132.37 | 134.32 | +0.25% | |
| 131.70 | 134.53 | 128.26 | 133.99 | +3.27% | |
| 127.75 | 130.94 | 127.75 | 129.75 | +2.36% | |
| 126.94 | 127.60 | 124.88 | 126.76 | -0.57% | |
| 129.13 | 129.13 | 126.50 | 127.49 | -1.83% | |
| 126.76 | 131.64 | 126.76 | 129.86 | +1.62% | |
| 127.15 | 129.93 | 125.99 | 127.79 | +1.01% | |
| 124.77 | 127.61 | 124.77 | 126.51 | +1.81% | |
| 121.21 | 124.70 | 121.21 | 124.26 | +2.13% | |
| 126.43 | 126.43 | 120.86 | 121.67 | -4.20% | |
| 125.50 | 127.30 | 124.29 | 127.00 | +1.63% | |
| 126.58 | 129.19 | 124.06 | 124.96 | -2.28% | |
| 130.00 | 130.08 | 126.55 | 127.87 | -1.71% | |
| 130.98 | 132.39 | 128.86 | 130.09 | -0.30% | |
| 128.82 | 132.24 | 127.61 | 130.48 | +0.90% | |
| 131.75 | 132.36 | 128.93 | 129.31 | -2.15% | |
| 134.67 | 136.59 | 132.04 | 132.15 | -2.65% | |
| 132.35 | 136.15 | 131.90 | 135.75 | +3.04% | |
| 132.61 | 133.40 | 131.67 | 131.74 | +1.46% | |
| 132.52 | 133.59 | 129.29 | 129.84 | -1.72% | |
| 130.71 | 132.57 | 129.85 | 132.11 | +2.76% | |
| 125.91 | 129.57 | 125.91 | 128.56 | +2.65% | |
| 126.81 | 128.62 | 124.49 | 125.24 | -1.83% | |
| 127.94 | 129.01 | 124.99 | 127.57 | -0.83% | |
| 129.13 | 130.12 | 127.90 | 128.64 | -0.79% | |
| 128.75 | 129.98 | 127.54 | 129.66 | -0.31% | |
| 132.77 | 133.14 | 129.01 | 130.06 | -1.39% | |
| 133.08 | 133.75 | 131.26 | 131.89 | -0.65% | |
| 131.63 | 134.83 | 131.63 | 132.75 | +0.64% | |
| 134.41 | 135.27 | 131.43 | 131.90 | -2.43% | |
| 132.64 | 135.69 | 131.90 | 135.18 | +1.84% | |
| 130.71 | 134.47 | 129.33 | 132.74 | +1.79% | |
| 130.05 | 135.00 | 130.05 | 130.41 | +0.54% | |
| 130.05 | 130.88 | 128.78 | 129.71 | -0.44% | |
| 131.35 | 132.60 | 129.71 | 130.28 | +0.18% | |
| 128.40 | 131.94 | 127.35 | 130.04 | +0.78% | |
| 129.68 | 130.98 | 127.33 | 129.03 | -0.53% | |
| 132.24 | 134.24 | 129.15 | 129.72 | -2.51% | |
| 134.33 | 135.69 | 130.90 | 133.06 | +1.05% | |
| 129.62 | 136.30 | 127.02 | 131.68 | +6.86% | |
| 121.54 | 123.85 | 120.14 | 123.23 | +2.10% | |
| 120.00 | 121.21 | 118.52 | 120.69 | +0.67% | |
| 121.77 | 122.39 | 118.98 | 119.89 | -1.54% | |
| 122.83 | 123.53 | 120.55 | 121.77 | -1.73% | |
| 132.46 | 132.81 | 123.40 | 123.91 | -7.04% | |
| 135.01 | 136.44 | 132.77 | 133.30 | -1.64% | |
| 133.99 | 135.91 | 133.08 | 135.52 | +0.33% | |
| 136.25 | 137.75 | 134.73 | 135.07 | -1.09% | |
| 136.88 | 138.09 | 134.02 | 136.56 | -0.07% | |
| 138.56 | 138.56 | 134.75 | 136.65 | -1.56% | |
| 136.00 | 139.67 | 133.70 | 138.81 | +11.27% | |
| 132.19 | 132.19 | 124.41 | 124.75 | -5.46% | |
| 130.12 | 133.60 | 129.27 | 131.95 | +0.28% | |
| 132.59 | 134.81 | 128.60 | 131.58 | +1.04% | |
| 125.67 | 130.72 | 123.14 | 130.22 | +3.07% | |
| 124.85 | 126.79 | 124.31 | 126.34 | +0.90% | |
| 123.29 | 126.16 | 122.93 | 125.21 | +1.65% | |
| 120.26 | 123.39 | 118.89 | 123.18 | +4.05% | |
| 120.86 | 121.29 | 118.06 | 118.39 | -1.56% | |
| 118.65 | 121.21 | 118.15 | 120.27 | +1.04% | |
| 117.62 | 119.62 | 117.51 | 119.03 | +3.05% | |
| 115.07 | 116.49 | 114.24 | 115.51 | +0.41% | |
| 117.44 | 118.44 | 114.38 | 115.04 | -2.35% | |
| 117.38 | 119.10 | 115.02 | 117.81 | -0.52% | |
| 119.38 | 120.53 | 118.29 | 118.42 | -0.99% | |
| 116.11 | 119.77 | 115.60 | 119.61 | +4.07% | |
| 116.02 | 116.55 | 113.69 | 114.93 | -1.11% | |
| 114.54 | 117.12 | 113.35 | 116.22 | +5.19% | |
| 107.91 | 110.83 | 107.55 | 110.49 | +2.14% | |
| 107.75 | 109.85 | 105.88 | 108.18 | +1.52% | |
| 104.48 | 107.92 | 103.08 | 106.56 | +0.67% | |
| 107.75 | 108.51 | 105.47 | 105.85 | +0.42% | |
| 107.72 | 107.72 | 105.15 | 105.41 | -1.53% | |
| 107.10 | 108.88 | 106.33 | 107.05 | -0.70% | |
| 106.91 | 110.19 | 105.98 | 107.81 | -1.09% | |
| 110.33 | 111.60 | 108.74 | 109.00 | -0.21% | |
| 108.08 | 109.87 | 107.79 | 109.23 | +1.78% | |
| 109.24 | 109.55 | 107.11 | 107.32 | -0.87% | |
| 108.88 | 111.27 | 107.64 | 108.26 | -3.12% | |
| 111.90 | 112.36 | 110.19 | 111.75 | -0.08% | |
| 114.04 | 114.34 | 109.61 | 111.84 | -1.56% | |
| 111.60 | 114.20 | 110.64 | 113.61 | +0.26% | |
| 116.43 | 116.43 | 113.13 | 113.31 | -3.62% | |
| 117.65 | 118.84 | 115.69 | 117.57 | -1.35% | |
| 122.87 | 123.00 | 119.00 | 119.18 | -2.46% | |
| 120.10 | 122.37 | 116.31 | 122.19 | -0.60% | |
| 119.77 | 122.95 | 117.46 | 122.93 | +0.71% | |
| 117.72 | 123.47 | 117.72 | 122.06 | +2.55% | |
| 108.54 | 123.66 | 108.00 | 119.02 | +6.37% | |
| 112.37 | 112.80 | 109.85 | 111.89 | -0.21% | |
| 112.91 | 114.38 | 111.64 | 112.12 | -0.81% | |
| 115.47 | 116.49 | 111.25 | 113.04 | -2.09% | |
| 111.23 | 117.00 | 110.64 | 115.45 | +3.26% | |
| 112.53 | 115.00 | 110.41 | 111.80 | -0.63% | |
| 105.74 | 112.94 | 105.51 | 112.51 | +6.28% | |
| 104.47 | 106.23 | 103.87 | 105.86 | +2.03% | |
| 105.07 | 106.43 | 103.70 | 103.75 | -0.76% | |
| 106.21 | 107.00 | 102.62 | 104.54 | -2.25% | |
| 105.09 | 107.73 | 104.02 | 106.95 | +1.03% | |
| 106.75 | 108.01 | 105.72 | 105.86 | -0.33% | |
| 107.82 | 108.92 | 104.03 | 106.21 | -2.04% | |
| 105.55 | 108.95 | 104.88 | 108.42 | +2.39% | |
| 106.40 | 107.16 | 104.71 | 105.89 | -0.10% | |
| 102.94 | 106.11 | 101.87 | 106.00 | +3.55% | |
| 102.56 | 104.26 | 101.65 | 102.37 | -0.96% | |
| 103.69 | 104.91 | 102.81 | 103.36 | -0.97% | |
| 105.17 | 106.98 | 103.52 | 104.37 | -1.05% | |
| 104.71 | 105.88 | 102.95 | 105.48 | +0.14% | |
| 105.76 | 106.66 | 103.52 | 105.33 | +0.77% | |
| 104.89 | 106.24 | 103.80 | 104.52 | +0.31% | |
| 103.03 | 105.42 | 103.01 | 104.20 | +0.77% | |
| 104.91 | 105.51 | 102.48 | 103.40 | -1.61% | |
| 103.86 | 107.06 | 103.23 | 105.09 | +2.07% | |
| 101.19 | 103.49 | 101.01 | 102.96 | +2.61% | |
| 101.53 | 102.04 | 100.18 | 100.34 | -2.58% | |
| 103.70 | 104.45 | 102.69 | 103.00 | -1.54% | |
| 102.73 | 106.53 | 102.68 | 104.61 | +1.51% | |
| 103.65 | 104.97 | 102.86 | 103.05 | -0.82% | |
| 108.56 | 109.19 | 103.84 | 103.90 | -4.29% | |
| 112.90 | 112.90 | 108.30 | 108.56 | -3.77% | |
| 110.06 | 113.27 | 108.54 | 112.81 | +2.55% | |
| 112.50 | 115.00 | 108.39 | 110.01 | -13.06% | |
| 125.45 | 127.18 | 124.65 | 126.53 | +1.37% | |
| 124.53 | 127.49 | 122.27 | 124.82 | +0.29% | |
| 121.64 | 125.18 | 121.64 | 124.46 | +1.68% | |
| 122.40 | 123.54 | 120.90 | 122.40 | +0.29% | |
| 121.01 | 122.25 | 120.31 | 122.04 | +0.35% | |
| 122.33 | 123.32 | 121.42 | 121.62 | -0.93% | |
| 123.18 | 123.55 | 122.04 | 122.76 | 0.00% | |
| 122.49 | 123.01 | 121.24 | 122.76 | +0.35% | |
| 122.75 | 122.92 | 120.77 | 122.33 | +0.03% | |
| 124.51 | 124.77 | 121.15 | 122.29 | -1.77% | |
| 121.90 | 126.13 | 121.81 | 124.49 | +2.13% | |
| 123.52 | 124.19 | 121.67 | 121.89 | -2.10% | |
| 125.00 | 126.95 | 122.84 | 124.50 | -0.48% | |
| 124.51 | 127.88 | 124.03 | 125.10 | +0.18% | |
| 126.89 | 127.44 | 123.66 | 124.87 | -1.46% | |
| 127.31 | 128.83 | 125.91 | 126.72 | -0.13% | |
| 127.43 | 127.97 | 125.72 | 126.88 | -0.29% | |
| 131.21 | 131.50 | 125.15 | 127.25 | -2.49% | |
| 130.75 | 131.43 | 124.79 | 130.50 | -0.57% | |
| 131.00 | 136.95 | 129.37 | 131.25 | +9.54% | |
| 120.15 | 120.53 | 118.70 | 119.82 | -0.56% | |
| 119.25 | 120.77 | 118.08 | 120.50 | +1.38% | |
| 119.13 | 119.53 | 117.42 | 118.86 | -0.22% | |
| 116.91 | 119.15 | 115.51 | 119.12 | +2.54% | |
| 114.94 | 117.89 | 113.62 | 116.17 | +1.54% | |
| 113.97 | 117.16 | 113.64 | 114.41 | -0.01% | |
| 114.79 | 116.01 | 112.50 | 114.42 | -0.75% | |
| 114.08 | 117.14 | 113.81 | 115.29 | +0.51% | |
| 112.16 | 115.78 | 112.11 | 114.70 | +2.97% | |
| 109.96 | 112.05 | 107.79 | 111.39 | +1.05% | |
| 105.23 | 110.79 | 104.86 | 110.23 | +5.34% | |
| 105.87 | 107.29 | 104.21 | 104.64 | -1.00% | |
| 107.64 | 108.55 | 104.46 | 105.70 | -1.65% | |
| 103.50 | 108.56 | 103.10 | 107.47 | +3.48% | |
| 106.76 | 106.76 | 103.73 | 103.86 | -2.93% | |
| 108.68 | 108.80 | 105.10 | 107.00 | -2.23% | |
| 110.34 | 112.61 | 108.87 | 109.44 | -1.84% | |
| 112.63 | 114.20 | 111.38 | 111.49 | -0.69% | |
| 108.99 | 112.85 | 108.00 | 112.26 | +3.97% | |
| 110.00 | 110.00 | 106.12 | 107.97 | -1.31% | |
| 108.29 | 110.96 | 107.95 | 109.40 | +0.82% | |
| 120.14 | 120.36 | 102.58 | 108.51 | -13.02% | |
| 123.67 | 126.00 | 122.57 | 124.75 | +0.27% | |
| 123.46 | 124.95 | 121.98 | 124.41 | +1.27% | |
| 123.75 | 124.10 | 120.02 | 122.85 | -1.30% | |
| 124.73 | 124.91 | 122.82 | 124.47 | -0.30% | |
| 127.22 | 128.18 | 124.16 | 124.84 | -2.56% | |
| 129.52 | 130.35 | 127.59 | 128.12 | -1.88% | |
| 131.62 | 132.64 | 129.89 | 130.58 | -1.49% | |
| 132.20 | 133.29 | 130.88 | 132.55 | +0.49% | |
| 133.21 | 134.02 | 131.75 | 131.91 | -0.33% | |
| 132.83 | 133.72 | 130.25 | 132.35 | -0.32% | |
| 132.59 | 135.96 | 132.00 | 132.78 | -0.21% | |
| 130.38 | 133.34 | 129.75 | 133.06 | +1.93% | |
| 128.49 | 131.29 | 128.49 | 130.54 | +1.88% | |
| 124.70 | 128.92 | 123.17 | 128.13 | +3.43% | |
| 122.12 | 124.50 | 121.25 | 123.88 | +1.98% | |
| 122.73 | 123.77 | 121.17 | 121.48 | -0.65% | |
| 118.58 | 123.06 | 118.45 | 122.28 | +1.82% | |
| 119.71 | 122.15 | 119.71 | 120.09 | +0.56% | |
| 125.09 | 125.85 | 118.97 | 119.42 | -4.23% | |
| 128.98 | 129.43 | 124.44 | 124.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFX chart for longer ranges.