Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 294.54 306.41 305.82 357,017 +10.19(+3.45%)
Jan 28, 2022 292.31 295.90 286.94 295.63 240,885 +4.23(+1.45%)
Jan 27, 2022 298.06 299.76 290.38 291.40 375,282 -3.13(-1.06%)
Jan 26, 2022 301.99 307.78 292.55 294.53 474,542 -5.60(-1.87%)
Jan 25, 2022 309.30 310.15 297.71 300.13 402,393 -12.69(-4.06%)
Jan 24, 2022 311.35 314.40 306.03 312.82 457,761 -5.83(-1.83%)
Jan 21, 2022 322.09 322.94 314.06 318.65 260,466 -1.61(-0.50%)
Jan 20, 2022 328.13 333.14 319.74 320.25 404,362 -7.92(-2.41%)
Jan 19, 2022 321.30 331.93 321.30 328.17 511,529 +7.06(+2.20%)
Jan 18, 2022 317.62 323.16 314.48 321.11 545,770 -0.05(-0.02%)
Jan 14, 2022 321.16 0 -4.05(-1.25%)
Jan 13, 2022 329.53 331.18 323.96 325.21 280,396 -4.73(-1.43%)
Jan 12, 2022 325.29 333.02 324.78 329.94 380,586 +4.40(+1.35%)
Jan 11, 2022 319.95 326.48 317.57 325.55 324,618 +6.59(+2.06%)
Jan 10, 2022 311.50 319.68 305.25 318.96 590,397 +7.00(+2.24%)
Jan 07, 2022 317.83 320.42 308.16 311.96 429,267 -10.29(-3.19%)
Jan 06, 2022 323.31 329.48 321.78 322.25 291,939 -1.75(-0.54%)
Jan 05, 2022 332.48 335.62 324.01 324.01 256,175 -5.83(-1.77%)
Jan 04, 2022 326.36 331.79 326.22 329.84 301,050 -0.18(-0.05%)
Jan 03, 2022 323.85 333.13 323.40 330.01 409,309 +6.16(+1.90%)
Dec 31, 2021 326.39 330.62 323.74 323.85 170,686 -2.38(-0.73%)
Dec 30, 2021 327.54 331.01 325.69 326.23 141,963 -2.76(-0.84%)
Dec 29, 2021 326.73 331.25 326.09 328.99 293,334 +3.61(+1.11%)
Dec 28, 2021 326.79 328.92 323.75 325.38 236,380 -1.11(-0.34%)
Dec 27, 2021 323.44 326.75 321.10 326.50 133,426 +3.73(+1.15%)
Dec 23, 2021 324.84 325.08 320.97 322.77 231,928 -0.80(-0.25%)
Dec 22, 2021 318.06 323.70 316.44 323.57 433,633 +6.60(+2.08%)
Dec 21, 2021 311.44 319.62 309.81 316.97 264,290 +8.97(+2.91%)
Dec 20, 2021 312.31 313.40 306.80 308.00 566,531 -8.97(-2.83%)
Dec 17, 2021 313.50 321.34 309.62 316.97 601,212 +3.45(+1.10%)
Dec 16, 2021 316.05 320.45 312.41 313.52 456,768 -1.02(-0.32%)
Dec 15, 2021 311.53 315.65 308.79 314.54 401,267 +1.23(+0.39%)
Dec 14, 2021 313.97 318.56 313.28 313.30 373,585 -2.94(-0.93%)
Dec 13, 2021 313.13 320.43 310.40 316.24 502,998 -0.52(-0.17%)
Dec 10, 2021 316.48 317.61 312.01 316.76 347,577 +0.93(+0.29%)
Dec 09, 2021 316.70 321.21 315.84 315.84 298,133 -2.89(-0.91%)
Dec 08, 2021 317.32 321.07 316.96 318.73 329,982 +1.45(+0.46%)
Dec 07, 2021 318.98 324.76 317.18 317.28 481,356 +1.37(+0.43%)
Dec 06, 2021 305.01 320.11 304.40 315.91 583,791 +14.99(+4.98%)
Dec 03, 2021 297.66 302.01 293.25 300.92 573,184 +6.82(+2.32%)
Dec 02, 2021 285.97 298.29 285.97 294.10 518,401 +8.70(+3.05%)
Dec 01, 2021 297.68 298.71 285.21 285.40 559,421 -7.83(-2.67%)
Nov 30, 2021 301.65 304.23 293.08 293.23 646,832 -11.37(-3.73%)
Nov 29, 2021 304.87 307.96 300.30 304.60 402,277 +3.75(+1.25%)
Nov 26, 2021 310.19 310.19 300.28 300.85 308,808 -12.44(-3.97%)
Nov 24, 2021 310.38 317.66 310.19 313.29 365,249 +2.44(+0.79%)
Nov 23, 2021 315.44 315.44 308.27 310.85 604,516 -5.87(-1.85%)
Nov 22, 2021 315.50 322.29 314.14 316.71 455,070 +2.38(+0.76%)
Nov 19, 2021 327.36 327.36 313.71 314.34 708,374 -11.00(-3.38%)
Nov 18, 2021 336.45 336.45 325.23 325.34 342,160 -9.40(-2.81%)
Nov 17, 2021 333.53 337.65 333.53 334.74 555,779 -1.17(-0.35%)
Nov 16, 2021 333.60 337.31 332.88 335.91 318,117 +2.53(+0.76%)
Nov 15, 2021 335.20 335.20 330.54 333.38 336,040 -1.95(-0.58%)
Nov 12, 2021 329.42 336.56 329.42 335.33 289,949 +2.17(+0.65%)
Nov 11, 2021 335.59 336.90 323.44 333.16 537,223 -3.62(-1.08%)
Nov 10, 2021 338.10 335.46 336.78 316,057 -0.37(-0.11%)
Nov 09, 2021 347.38 347.98 333.57 337.16 675,065 -9.94(-2.86%)
Nov 08, 2021 349.79 349.89 345.12 347.10 287,144 -0.89(-0.25%)
Nov 05, 2021 343.33 351.43 341.24 347.98 248,220 +6.75(+1.98%)
Nov 04, 2021 345.02 345.02 337.69 341.24 509,953 -1.55(-0.45%)
Nov 03, 2021 363.65 363.65 337.61 342.78 524,520 -21.35(-5.86%)
Nov 02, 2021 357.26 364.62 352.66 364.13 291,280 +10.31(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.