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 (%)
Oct 31, 2018 238.40 241.18 233.27 234.26 471,940 -1.80(-0.76%)
Oct 30, 2018 231.50 236.56 230.52 236.06 400,079 +5.20(+2.25%)
Oct 29, 2018 232.42 233.14 228.36 230.86 588,568 +1.64(+0.72%)
Oct 26, 2018 230.79 231.12 225.86 229.22 272,640 -4.24(-1.82%)
Oct 25, 2018 229.39 235.46 228.52 233.46 277,885 +5.28(+2.32%)
Oct 24, 2018 232.46 235.52 227.89 228.18 251,388 -5.15(-2.21%)
Oct 23, 2018 230.43 235.81 225.57 233.32 308,428 -0.68(-0.29%)
Oct 22, 2018 236.72 237.72 231.69 234.00 245,026 -2.83(-1.20%)
Oct 19, 2018 238.77 242.17 235.07 236.84 250,956 -1.78(-0.75%)
Oct 18, 2018 241.87 242.29 237.25 238.62 375,175 -3.55(-1.47%)
Oct 17, 2018 242.96 243.34 239.30 242.17 387,332 -0.80(-0.33%)
Oct 16, 2018 243.09 244.20 242.00 242.97 342,047 +0.55(+0.22%)
Oct 15, 2018 241.59 245.82 238.43 242.42 262,823 +0.86(+0.35%)
Oct 12, 2018 242.67 243.44 237.17 241.57 341,288 +3.60(+1.51%)
Oct 11, 2018 240.67 245.24 237.59 237.97 365,244 -3.36(-1.39%)
Oct 10, 2018 243.12 243.41 238.58 241.32 523,528 -1.73(-0.71%)
Oct 09, 2018 243.36 245.42 241.18 243.06 186,064 -0.75(-0.31%)
Oct 08, 2018 246.24 246.72 240.15 243.80 267,361 -2.98(-1.21%)
Oct 05, 2018 247.03 249.27 242.88 246.78 233,897 -0.44(-0.18%)
Oct 04, 2018 253.16 253.16 245.65 247.22 304,018 -6.46(-2.55%)
Oct 03, 2018 258.16 258.63 253.46 253.68 263,688 -3.89(-1.51%)
Oct 02, 2018 256.97 258.52 254.27 257.57 266,283 -0.78(-0.30%)
Oct 01, 2018 260.26 261.48 257.10 258.35 173,292 -0.57(-0.22%)
Sep 28, 2018 258.85 261.56 257.50 258.93 329,367 +0.81(+0.31%)
Sep 27, 2018 261.82 262.18 257.56 258.12 199,009 -3.64(-1.39%)
Sep 26, 2018 263.91 263.91 260.92 261.76 322,101 -1.52(-0.58%)
Sep 25, 2018 261.88 264.27 260.97 263.27 477,954 +1.55(+0.59%)
Sep 24, 2018 261.83 263.34 259.21 261.73 328,540 -0.76(-0.29%)
Sep 21, 2018 262.73 263.57 260.12 262.49 526,988 -0.27(-0.10%)
Sep 20, 2018 263.70 265.65 262.00 262.76 494,047 -0.55(-0.21%)
Sep 19, 2018 262.21 263.39 260.47 263.31 501,899 +1.61(+0.61%)
Sep 18, 2018 258.67 263.89 253.00 261.70 375,728 +1.75(+0.67%)
Sep 17, 2018 262.73 262.73 258.62 259.95 532,149 -3.20(-1.22%)
Sep 14, 2018 259.83 263.67 259.64 263.15 468,206 +3.03(+1.16%)
Sep 13, 2018 256.06 261.25 255.56 260.12 463,467 +4.64(+1.82%)
Sep 12, 2018 247.70 257.50 247.03 255.48 517,111 +7.29(+2.94%)
Sep 11, 2018 245.22 249.47 243.56 248.19 309,077 +2.22(+0.90%)
Sep 10, 2018 246.61 250.29 242.80 245.97 496,573 +4.50(+1.87%)
Sep 07, 2018 240.22 242.49 238.40 241.47 363,486 +0.15(+0.06%)
Sep 06, 2018 235.70 241.78 235.48 241.32 315,546 +5.33(+2.26%)
Sep 05, 2018 239.86 239.99 235.44 235.99 513,837 -4.36(-1.81%)
Sep 04, 2018 240.33 242.13 238.67 240.35 332,296 -0.42(-0.17%)
Aug 31, 2018 240.77 240.77 240.77 0 -1.34(-0.55%)
Aug 30, 2018 241.16 243.08 239.25 242.11 237,134 +0.30(+0.12%)
Aug 29, 2018 240.83 242.67 239.03 241.81 225,234 +1.05(+0.44%)
Aug 28, 2018 242.94 243.70 240.41 240.76 217,339 -0.71(-0.29%)
Aug 27, 2018 241.17 242.75 239.76 241.47 262,360 +0.51(+0.21%)
Aug 24, 2018 240.54 242.51 239.47 240.96 250,134 +1.24(+0.52%)
Aug 23, 2018 239.88 241.40 238.72 239.73 206,422 -1.20(-0.50%)
Aug 22, 2018 235.37 241.67 235.07 240.92 401,398 +3.90(+1.65%)
Aug 21, 2018 235.72 237.37 234.95 237.02 314,942 +2.56(+1.09%)
Aug 20, 2018 232.88 236.42 232.43 234.46 355,735 +2.72(+1.18%)
Aug 17, 2018 230.62 232.70 230.09 231.74 262,261 +1.15(+0.50%)
Aug 16, 2018 228.88 232.27 228.45 230.59 345,569 +1.92(+0.84%)
Aug 15, 2018 223.98 230.38 223.98 228.67 571,889 +3.86(+1.72%)
Aug 14, 2018 225.31 226.25 223.79 224.81 155,483 -0.31(-0.14%)
Aug 13, 2018 222.87 227.32 221.45 225.12 319,852 +3.46(+1.56%)
Aug 10, 2018 224.16 225.54 221.07 221.66 212,937 -3.82(-1.69%)
Aug 09, 2018 227.18 228.34 224.47 225.48 235,421 -0.54(-0.24%)
Aug 08, 2018 230.47 234.47 225.52 226.03 319,931 -4.41(-1.91%)
Aug 07, 2018 234.61 234.61 229.73 230.44 432,175 -4.31(-1.84%)
Aug 06, 2018 238.16 240.37 233.03 234.75 464,733 -4.14(-1.73%)
Aug 03, 2018 241.09 244.61 238.46 238.89 562,961 -3.07(-1.27%)
Aug 02, 2018 245.83 250.17 236.65 241.96 1,493,443 -21.17(-8.05%)
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.