Skip to main content

Teleflex Inc (NY: TFX )

226.17 +2.30 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 43.33 43.79 43.04 43.79 151,235 +0.46(+1.07%)
Mar 30, 2005 42.51 43.51 42.51 43.33 122,134 +0.99(+2.34%)
Mar 29, 2005 43.21 43.80 42.28 42.34 296,160 -1.33(-3.06%)
Mar 28, 2005 43.89 44.21 43.56 43.67 167,832 -0.31(-0.70%)
Mar 24, 2005 43.96 44.44 43.86 43.98 86,487 +0.02(+0.04%)
Mar 23, 2005 44.06 44.13 43.82 43.96 98,057 -0.21(-0.48%)
Mar 22, 2005 44.38 44.75 44.06 44.18 124,705 -0.38(-0.86%)
Mar 21, 2005 44.41 44.75 44.32 44.56 140,834 +0.07(+0.15%)
Mar 18, 2005 44.41 44.66 44.28 44.49 163,274 +0.09(+0.19%)
Mar 17, 2005 44.28 44.49 44.22 44.41 148,197 +0.01(+0.02%)
Mar 16, 2005 44.65 44.79 44.25 44.40 134,522 -0.25(-0.56%)
Mar 15, 2005 44.96 45.22 44.59 44.65 194,947 -0.36(-0.80%)
Mar 14, 2005 44.31 45.01 44.26 45.01 200,674 +0.81(+1.84%)
Mar 11, 2005 44.11 44.46 43.99 44.19 129,146 +0.21(+0.49%)
Mar 10, 2005 43.64 44.34 43.42 43.98 117,225 -0.09(-0.19%)
Mar 09, 2005 44.19 44.37 43.84 44.06 83,214 -0.34(-0.77%)
Mar 08, 2005 44.69 44.69 44.32 44.41 128,679 -0.50(-1.11%)
Mar 07, 2005 44.75 45.01 44.75 44.90 203,128 +0.06(+0.13%)
Mar 04, 2005 44.01 44.85 43.75 44.84 197,869 +0.82(+1.87%)
Mar 03, 2005 43.53 44.22 43.41 44.02 222,646 +0.45(+1.04%)
Mar 02, 2005 43.42 43.76 43.12 43.57 235,268 +0.22(+0.51%)
Mar 01, 2005 42.97 43.53 42.97 43.35 167,832 +0.26(+0.60%)
Feb 28, 2005 42.74 43.14 42.52 43.09 233,165 +0.35(+0.82%)
Feb 25, 2005 42.34 42.82 41.99 42.74 328,301 +0.40(+0.95%)
Feb 24, 2005 42.70 42.70 42.18 42.34 192,726 -0.33(-0.78%)
Feb 23, 2005 42.53 42.87 42.10 42.67 146,444 +0.05(+0.12%)
Feb 22, 2005 43.45 43.45 42.62 42.62 197,635 -0.82(-1.89%)
Feb 18, 2005 43.38 43.64 43.25 43.44 126,809 +0.03(+0.08%)
Feb 17, 2005 44.15 44.15 43.40 43.41 81,344 -0.56(-1.28%)
Feb 16, 2005 43.81 44.06 43.81 43.97 121,900 +0.08(+0.18%)
Feb 15, 2005 43.55 44.02 43.38 43.89 152,287 +0.25(+0.57%)
Feb 14, 2005 43.68 43.74 43.55 43.65 115,238 -0.03(-0.08%)
Feb 11, 2005 43.41 43.86 43.13 43.68 89,526 +0.27(+0.61%)
Feb 10, 2005 43.19 43.55 43.02 43.41 129,964 +0.22(+0.52%)
Feb 09, 2005 43.68 43.76 43.13 43.19 114,537 -0.57(-1.31%)
Feb 08, 2005 43.42 43.81 43.34 43.76 182,207 +0.30(+0.69%)
Feb 07, 2005 43.29 43.51 43.20 43.47 213,763 -0.04(-0.10%)
Feb 04, 2005 43.21 43.60 43.04 43.51 258,176 +0.31(+0.71%)
Feb 03, 2005 43.40 43.45 42.96 43.20 83,682 -0.19(-0.43%)
Feb 02, 2005 43.41 43.51 43.23 43.39 171,338 +0.05(+0.12%)
Feb 01, 2005 43.34 43.42 42.93 43.34 178,234 -0.09(-0.20%)
Jan 31, 2005 42.38 43.53 42.38 43.42 201,258 +1.26(+2.98%)
Jan 28, 2005 41.93 42.38 41.50 42.16 246,488 +0.38(+0.90%)
Jan 27, 2005 41.75 41.96 41.37 41.79 113,017 -0.01(-0.02%)
Jan 26, 2005 41.64 41.94 41.27 41.80 179,285 +0.20(+0.47%)
Jan 25, 2005 41.64 42.04 41.56 41.60 162,923 +0.00(+0.00%)
Jan 24, 2005 41.59 41.76 41.33 41.60 192,843 -0.08(-0.18%)
Jan 21, 2005 42.10 42.44 41.61 41.68 132,302 -0.39(-0.94%)
Jan 20, 2005 42.57 42.57 41.97 42.07 172,039 -0.52(-1.23%)
Jan 19, 2005 43.02 43.21 42.47 42.59 136,626 -0.39(-0.90%)
Jan 18, 2005 42.50 43.03 42.08 42.98 138,146 +0.52(+1.23%)
Jan 14, 2005 42.40 42.69 42.18 42.46 219,607 +0.10(+0.24%)
Jan 13, 2005 42.70 42.89 42.26 42.35 275,473 -0.36(-0.84%)
Jan 12, 2005 42.87 42.90 42.60 42.71 375,752 -0.21(-0.48%)
Jan 11, 2005 42.96 43.05 42.56 42.92 247,190 -0.03(-0.08%)
Jan 10, 2005 42.78 43.53 42.75 42.95 230,593 +0.05(+0.12%)
Jan 07, 2005 43.14 43.24 42.55 42.90 158,482 -0.26(-0.59%)
Jan 06, 2005 43.12 43.44 43.07 43.16 295,108 +0.17(+0.40%)
Jan 05, 2005 42.84 43.37 42.82 42.99 483,043 -0.03(-0.06%)
Jan 04, 2005 43.35 43.59 42.84 43.01 391,881 -0.35(-0.81%)
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.