Skip to main content

Teleflex Inc (NY: TFX )

226.17 +2.30 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 199.81 202.31 197.57 200.72 194,192 +1.94(+0.98%)
Jun 29, 2017 200.36 200.63 197.41 198.78 203,544 -1.52(-0.76%)
Jun 28, 2017 200.34 201.16 198.86 200.30 171,774 +1.54(+0.77%)
Jun 27, 2017 200.72 201.17 198.45 198.76 163,916 -1.68(-0.84%)
Jun 26, 2017 199.07 201.05 199.07 200.44 241,393 +1.31(+0.66%)
Jun 23, 2017 198.71 202.87 197.09 199.13 512,792 +1.70(+0.86%)
Jun 22, 2017 196.53 198.65 196.08 197.43 193,280 +0.87(+0.44%)
Jun 21, 2017 196.75 197.88 195.70 196.56 173,893 -0.07(-0.03%)
Jun 20, 2017 196.18 197.93 196.13 196.63 161,865 +0.11(+0.05%)
Jun 19, 2017 194.67 196.83 192.70 196.52 148,422 +2.49(+1.28%)
Jun 16, 2017 192.65 195.37 192.26 194.03 235,840 +0.94(+0.49%)
Jun 15, 2017 194.03 194.12 192.04 193.09 300,556 -1.53(-0.78%)
Jun 14, 2017 194.27 197.17 193.12 194.62 167,033 -0.45(-0.23%)
Jun 13, 2017 193.06 195.20 193.06 195.07 120,112 +1.56(+0.80%)
Jun 12, 2017 193.38 194.07 188.75 193.52 210,922 +0.29(+0.15%)
Jun 09, 2017 197.36 197.93 192.67 193.23 261,007 -3.87(-1.97%)
Jun 08, 2017 199.69 199.69 196.52 197.10 185,150 -1.99(-1.00%)
Jun 07, 2017 197.67 199.60 196.75 199.09 206,498 +2.50(+1.27%)
Jun 06, 2017 197.05 198.28 196.32 196.59 232,163 -1.54(-0.78%)
Jun 05, 2017 199.41 200.68 196.88 198.13 167,612 -1.88(-0.94%)
Jun 02, 2017 198.75 200.95 198.30 200.01 262,711 +2.78(+1.41%)
Jun 01, 2017 193.16 197.50 193.02 197.23 396,043 +3.98(+2.06%)
May 31, 2017 194.75 195.64 192.56 193.25 517,980 -0.71(-0.36%)
May 30, 2017 194.08 194.69 192.86 193.95 168,220 -0.44(-0.23%)
May 26, 2017 194.24 194.88 192.90 194.40 194,331 -0.12(-0.06%)
May 25, 2017 193.39 195.29 192.94 194.51 258,072 +1.12(+0.58%)
May 24, 2017 193.51 194.16 192.01 193.39 152,092 +0.49(+0.26%)
May 23, 2017 192.56 193.76 192.08 192.90 177,998 +0.83(+0.43%)
May 22, 2017 190.88 192.83 190.32 192.07 286,260 +2.13(+1.12%)
May 19, 2017 186.95 190.47 186.95 189.93 169,236 +2.99(+1.60%)
May 18, 2017 185.87 188.21 185.87 186.95 195,408 +0.43(+0.23%)
May 17, 2017 187.38 187.26 185.54 186.52 241,623 -0.86(-0.46%)
May 16, 2017 187.34 188.26 185.54 187.38 201,395 -0.46(-0.25%)
May 15, 2017 185.82 188.48 184.60 187.85 195,328 +1.26(+0.68%)
May 12, 2017 186.10 187.90 185.95 186.58 265,225 -0.41(-0.22%)
May 11, 2017 187.15 187.93 185.91 186.99 253,002 -1.22(-0.65%)
May 10, 2017 187.76 188.46 186.56 188.21 315,467 +0.72(+0.39%)
May 09, 2017 188.25 189.87 186.29 187.49 502,349 -0.57(-0.30%)
May 08, 2017 192.84 192.84 187.80 188.06 415,277 -5.16(-2.67%)
May 05, 2017 195.41 195.42 190.79 193.22 702,720 -2.40(-1.23%)
May 04, 2017 192.38 200.40 192.28 195.62 611,263 -6.40(-3.17%)
May 03, 2017 202.02 202.74 198.66 202.02 305,078 -0.87(-0.43%)
May 02, 2017 203.51 203.71 200.83 202.89 418,310 +0.06(+0.03%)
May 01, 2017 200.50 203.03 198.52 202.83 435,471 +3.30(+1.65%)
Apr 28, 2017 198.85 199.89 198.02 199.54 200,059 +0.41(+0.21%)
Apr 27, 2017 196.72 199.33 195.06 199.12 212,138 +3.15(+1.61%)
Apr 26, 2017 195.50 196.12 193.31 195.97 642,357 +1.34(+0.69%)
Apr 25, 2017 196.03 196.04 193.59 194.63 734,761 +0.10(+0.05%)
Apr 24, 2017 195.02 195.91 192.44 194.53 573,353 +2.10(+1.09%)
Apr 21, 2017 192.12 193.03 191.36 192.43 428,271 -0.07(-0.03%)
Apr 20, 2017 191.97 194.01 191.00 192.50 236,051 +0.94(+0.49%)
Apr 19, 2017 190.96 191.91 190.21 191.56 186,934 +1.32(+0.69%)
Apr 18, 2017 189.27 190.56 188.09 190.24 132,966 +0.01(+0.01%)
Apr 17, 2017 189.37 190.63 188.27 190.23 355,330 +1.99(+1.06%)
Apr 13, 2017 188.92 190.13 187.66 188.24 212,828 -1.00(-0.53%)
Apr 12, 2017 190.64 190.89 188.86 189.25 238,276 -0.62(-0.32%)
Apr 11, 2017 186.77 189.87 186.46 189.86 198,519 +2.75(+1.47%)
Apr 10, 2017 187.03 188.32 186.40 187.11 167,212 +0.09(+0.05%)
Apr 07, 2017 185.91 187.82 185.18 187.03 192,194 -0.08(-0.04%)
Apr 06, 2017 185.54 188.03 184.25 187.10 188,179 +1.45(+0.78%)
Apr 05, 2017 185.30 188.22 184.83 185.66 233,092 -0.41(-0.22%)
Apr 04, 2017 186.79 188.10 184.58 186.07 198,422 -0.77(-0.41%)
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.