Skip to main content

Teleflex Inc (NY: TFX )

241.53 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 348.46 357.86 348.36 356.32 245,611 +8.36(+2.40%)
Jun 29, 2020 349.98 349.98 343.43 347.96 261,538 -0.42(-0.12%)
Jun 26, 2020 347.51 349.83 343.08 348.38 519,120 +0.89(+0.26%)
Jun 25, 2020 348.58 348.58 340.28 347.49 195,978 -0.34(-0.10%)
Jun 24, 2020 357.02 359.37 340.54 347.83 418,307 -12.88(-3.57%)
Jun 23, 2020 364.95 366.52 359.67 360.72 144,923 +0.36(+0.10%)
Jun 22, 2020 359.08 363.41 353.77 360.36 165,711 -0.28(-0.08%)
Jun 19, 2020 364.07 367.29 358.87 360.64 352,924 +2.76(+0.77%)
Jun 18, 2020 359.38 360.97 355.55 357.88 173,084 -2.19(-0.61%)
Jun 17, 2020 358.98 362.12 355.47 360.07 163,332 +3.56(+1.00%)
Jun 16, 2020 361.61 362.78 353.17 356.51 138,512 +4.23(+1.20%)
Jun 15, 2020 339.38 353.48 335.89 352.28 268,410 +7.44(+2.16%)
Jun 12, 2020 353.76 357.17 338.90 344.84 209,200 +1.29(+0.38%)
Jun 11, 2020 353.02 353.02 341.04 343.55 418,336 -15.47(-4.31%)
Jun 10, 2020 361.73 363.63 355.50 359.01 247,954 -0.44(-0.12%)
Jun 09, 2020 366.77 368.26 358.28 359.46 251,152 -7.72(-2.10%)
Jun 08, 2020 364.30 369.20 362.67 367.18 244,930 -1.48(-0.40%)
Jun 05, 2020 362.61 374.82 360.80 368.66 297,151 +9.77(+2.72%)
Jun 04, 2020 361.24 365.71 355.00 358.89 284,950 -4.19(-1.15%)
Jun 03, 2020 357.91 365.82 355.19 363.08 261,519 +5.57(+1.56%)
Jun 02, 2020 360.86 363.00 353.64 357.51 338,371 -0.28(-0.08%)
Jun 01, 2020 354.11 361.33 353.76 357.79 301,269 +2.56(+0.72%)
May 29, 2020 352.43 355.47 350.05 355.23 372,741 +4.47(+1.28%)
May 28, 2020 344.04 351.78 341.68 350.75 322,674 +10.44(+3.07%)
May 27, 2020 342.75 347.11 328.14 340.32 555,847 -2.32(-0.68%)
May 26, 2020 367.25 369.57 337.43 342.64 448,034 -12.96(-3.65%)
May 22, 2020 346.37 356.08 341.32 355.60 288,468 +11.49(+3.34%)
May 21, 2020 343.74 347.32 338.96 344.11 329,696 -0.75(-0.22%)
May 20, 2020 342.33 346.29 339.14 344.86 186,427 +6.48(+1.92%)
May 19, 2020 346.79 349.37 338.38 338.38 157,230 -7.27(-2.10%)
May 18, 2020 338.01 351.28 338.01 345.65 209,212 +17.02(+5.18%)
May 15, 2020 325.32 330.57 323.93 328.63 138,513 +1.31(+0.40%)
May 14, 2020 326.64 328.85 321.73 327.32 318,610 -3.23(-0.98%)
May 13, 2020 332.06 335.06 324.85 330.55 277,321 -2.19(-0.66%)
May 12, 2020 340.59 343.66 332.74 332.74 236,062 -7.06(-2.08%)
May 11, 2020 331.61 341.07 329.33 339.80 206,848 +6.99(+2.10%)
May 08, 2020 336.43 340.79 332.48 332.81 197,448 -2.91(-0.87%)
May 07, 2020 334.61 338.87 333.27 335.71 177,611 +6.42(+1.95%)
May 06, 2020 334.07 338.04 329.03 329.30 199,131 -3.95(-1.19%)
May 05, 2020 318.72 337.18 318.06 333.25 456,054 +14.64(+4.60%)
May 04, 2020 321.70 324.72 314.71 318.61 652,124 -3.51(-1.09%)
May 01, 2020 322.12 334.18 315.20 322.12 551,852 -5.90(-1.80%)
Apr 30, 2020 338.38 349.84 325.29 328.01 555,526 -17.34(-5.02%)
Apr 29, 2020 336.81 346.90 334.75 345.35 360,092 +12.58(+3.78%)
Apr 28, 2020 345.80 347.07 332.05 332.78 232,121 -9.59(-2.80%)
Apr 27, 2020 334.72 346.62 331.93 342.37 306,056 +11.43(+3.45%)
Apr 24, 2020 331.12 338.43 325.76 330.94 522,301 +3.87(+1.18%)
Apr 23, 2020 328.60 334.00 326.38 327.06 159,946 +0.39(+0.12%)
Apr 22, 2020 325.61 327.78 321.12 326.67 176,259 +5.55(+1.73%)
Apr 21, 2020 327.47 331.39 320.06 321.12 221,212 -16.14(-4.78%)
Apr 20, 2020 336.00 339.56 331.65 337.26 177,380 -1.79(-0.53%)
Apr 17, 2020 331.50 343.81 331.39 339.05 337,942 +16.24(+5.03%)
Apr 16, 2020 327.00 329.92 319.56 322.81 292,190 -0.94(-0.29%)
Apr 15, 2020 317.07 325.65 316.81 323.75 285,592 +0.11(+0.03%)
Apr 14, 2020 318.35 326.71 318.35 323.64 284,214 +9.67(+3.08%)
Apr 13, 2020 318.24 319.38 306.68 313.97 196,720 -4.42(-1.39%)
Apr 09, 2020 315.08 321.91 313.02 318.39 330,375 +3.89(+1.24%)
Apr 08, 2020 304.27 316.72 300.73 314.50 275,939 +12.90(+4.28%)
Apr 07, 2020 326.48 329.51 299.29 301.60 380,255 -12.77(-4.06%)
Apr 06, 2020 298.71 315.88 298.71 314.37 368,553 +26.48(+9.20%)
Apr 03, 2020 289.68 292.42 280.32 287.89 531,095 -0.91(-0.32%)
Apr 02, 2020 272.00 290.09 266.00 288.80 394,225 +15.16(+5.54%)
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.