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

Teleflex Inc (NY: TFX )

214.59 -3.05 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2023 217.33 218.22 210.44 211.38 541,464 -5.94(-2.73%)
Aug 30, 2023 216.59 218.30 215.69 217.32 429,834 +1.03(+0.48%)
Aug 29, 2023 214.49 216.46 213.12 216.29 368,764 +2.13(+0.99%)
Aug 28, 2023 216.72 217.94 213.64 214.16 216,625 -0.60(-0.28%)
Aug 25, 2023 213.89 216.35 213.46 214.76 155,636 +1.15(+0.54%)
Aug 24, 2023 215.29 217.52 213.13 213.60 179,125 -2.55(-1.18%)
Aug 23, 2023 216.81 218.12 215.86 216.16 184,444 +0.33(+0.15%)
Aug 22, 2023 216.46 217.25 213.79 215.83 181,439 -1.16(-0.54%)
Aug 21, 2023 216.56 218.82 214.58 216.99 194,798 +0.78(+0.36%)
Aug 18, 2023 218.47 220.89 215.70 216.22 251,905 -3.61(-1.64%)
Aug 17, 2023 222.27 222.27 219.63 219.82 187,883 -1.15(-0.52%)
Aug 16, 2023 222.50 223.85 220.96 220.98 173,809 -1.94(-0.87%)
Aug 15, 2023 225.41 227.10 222.79 222.91 173,589 -3.40(-1.50%)
Aug 14, 2023 225.17 228.60 225.17 226.31 277,613 +0.88(+0.39%)
Aug 11, 2023 225.20 226.18 223.91 225.44 238,975 -0.62(-0.28%)
Aug 10, 2023 227.98 229.89 225.53 226.06 202,325 -1.01(-0.45%)
Aug 09, 2023 228.43 230.43 226.90 227.07 237,297 -0.86(-0.38%)
Aug 08, 2023 236.12 235.74 225.42 227.94 597,703 -10.34(-4.34%)
Aug 07, 2023 236.07 238.96 235.14 238.28 190,587 +2.27(+0.96%)
Aug 04, 2023 236.89 240.57 234.42 236.00 224,731 -1.58(-0.66%)
Aug 03, 2023 243.07 243.27 235.60 237.58 610,542 -9.07(-3.68%)
Aug 02, 2023 245.26 247.58 241.96 246.65 431,510 -0.66(-0.27%)
Aug 01, 2023 246.89 249.94 245.73 247.31 264,195 -1.88(-0.75%)
Jul 31, 2023 251.20 252.19 248.49 249.19 227,260 -1.14(-0.46%)
Jul 28, 2023 251.24 252.14 247.80 250.33 265,774 +2.23(+0.90%)
Jul 27, 2023 256.83 256.85 247.34 248.10 320,995 -5.95(-2.34%)
Jul 26, 2023 247.98 257.91 242.69 254.05 460,550 -0.02(-0.01%)
Jul 25, 2023 253.90 256.20 251.85 254.07 363,282 -1.07(-0.42%)
Jul 24, 2023 257.22 260.90 254.97 255.14 537,609 -1.59(-0.62%)
Jul 21, 2023 255.98 260.02 255.97 256.73 316,007 +0.98(+0.38%)
Jul 20, 2023 250.59 256.23 249.69 255.75 270,056 +6.43(+2.58%)
Jul 19, 2023 249.68 251.41 246.82 249.32 183,007 -0.31(-0.12%)
Jul 18, 2023 245.08 250.40 245.08 249.63 357,991 +4.33(+1.76%)
Jul 17, 2023 242.94 245.30 240.26 245.30 201,229 +1.38(+0.57%)
Jul 14, 2023 245.17 247.93 243.31 243.92 303,689 -1.20(-0.49%)
Jul 13, 2023 244.80 246.96 242.98 245.12 214,048 +0.43(+0.17%)
Jul 12, 2023 243.16 246.15 240.91 244.69 163,420 +3.63(+1.51%)
Jul 11, 2023 238.14 241.58 237.30 241.06 181,457 +3.83(+1.61%)
Jul 10, 2023 234.80 238.60 234.18 237.23 175,652 +3.17(+1.36%)
Jul 07, 2023 231.93 236.16 231.23 234.06 154,261 +1.53(+0.66%)
Jul 06, 2023 233.91 234.01 231.52 232.53 184,601 -3.20(-1.36%)
Jul 05, 2023 235.79 236.59 234.27 235.74 141,067 -1.11(-0.47%)
Jul 03, 2023 239.06 240.76 235.50 236.85 101,224 -3.27(-1.36%)
Jun 30, 2023 235.66 242.53 235.66 240.12 344,900 +7.03(+3.01%)
Jun 29, 2023 231.76 234.38 230.62 233.10 183,952 +0.01(+0.00%)
Jun 28, 2023 234.90 235.18 231.07 233.09 302,978 -1.67(-0.71%)
Jun 27, 2023 237.29 237.29 232.94 234.75 238,880 -2.89(-1.21%)
Jun 26, 2023 235.58 238.15 232.90 237.64 270,326 +2.21(+0.94%)
Jun 23, 2023 239.58 240.54 233.15 235.43 693,476 -6.08(-2.52%)
Jun 22, 2023 243.72 244.56 241.00 241.51 383,224 -1.45(-0.60%)
Jun 21, 2023 243.43 244.78 238.12 242.96 519,063 -8.03(-3.20%)
Jun 20, 2023 248.32 253.60 246.53 250.99 377,375 +0.58(+0.23%)
Jun 16, 2023 248.97 251.29 247.07 250.41 446,769 +3.57(+1.45%)
Jun 15, 2023 242.24 248.23 246.84 316,516 -9.96(-3.88%)
May 08, 2023 254.49 257.15 246.94 256.80 426,222 +1.22(+0.48%)
May 05, 2023 248.67 255.94 248.52 255.58 441,364 +8.97(+3.64%)
May 04, 2023 258.60 258.60 242.22 246.61 896,256 -23.01(-8.53%)
May 03, 2023 268.63 273.89 266.00 269.62 445,953 +3.39(+1.27%)
May 02, 2023 271.16 273.11 265.71 266.23 319,682 -5.36(-1.97%)
May 01, 2023 269.01 273.66 268.60 271.59 264,648 +1.58(+0.58%)
Apr 28, 2023 266.78 271.51 266.78 270.02 286,727 +3.82(+1.44%)
Apr 27, 2023 262.40 267.38 261.26 266.19 215,993 +2.95(+1.12%)
Apr 26, 2023 260.61 263.95 259.26 263.24 328,808 -2.64(-0.99%)
Apr 25, 2023 265.27 267.69 265.04 265.88 164,654 -0.97(-0.36%)
Apr 24, 2023 267.80 270.72 266.46 266.85 158,153 +0.11(+0.04%)
Apr 21, 2023 266.40 268.82 265.89 266.74 266,475 +1.67(+0.63%)
Apr 20, 2023 265.08 265.76 261.76 265.07 298,300 -0.95(-0.36%)
Apr 19, 2023 256.38 267.00 255.61 266.02 477,542 +8.72(+3.39%)
Apr 18, 2023 259.55 260.66 255.75 257.30 252,249 -0.95(-0.37%)
Apr 17, 2023 261.96 261.96 255.54 258.25 222,081 -3.15(-1.21%)
Apr 14, 2023 259.98 262.34 258.05 261.41 158,157 +1.12(+0.43%)
Apr 13, 2023 260.90 262.64 258.03 260.29 259,874 +1.14(+0.44%)
Apr 12, 2023 266.18 266.90 258.37 259.15 242,373 -4.91(-1.86%)
Apr 11, 2023 260.50 264.76 259.02 264.05 213,585 +4.86(+1.87%)
Apr 10, 2023 258.21 260.21 256.96 259.20 156,975 -0.88(-0.34%)
Apr 06, 2023 260.08 262.32 256.66 260.08 314,929 +0.32(+0.12%)
Apr 05, 2023 253.83 260.64 251.80 259.76 334,203 +6.03(+2.37%)
Apr 04, 2023 250.20 254.06 249.69 253.74 194,789 +4.21(+1.69%)
Apr 03, 2023 250.10 251.27 247.79 249.53 222,158 -1.46(-0.58%)
Mar 31, 2023 247.70 251.31 246.85 250.98 213,836 +4.32(+1.75%)
Mar 30, 2023 246.63 248.24 245.24 246.66 203,366 +2.60(+1.06%)
Mar 29, 2023 245.34 246.88 243.69 244.07 292,986 -0.03(-0.01%)
Mar 28, 2023 243.88 246.55 243.32 244.10 246,503 -0.65(-0.27%)
Mar 27, 2023 249.12 251.35 244.53 244.75 341,900 -1.89(-0.77%)
Mar 24, 2023 238.80 246.86 237.08 246.64 290,759 +7.52(+3.14%)
Mar 23, 2023 239.49 243.52 238.41 239.12 346,194 +0.53(+0.22%)
Mar 22, 2023 242.70 244.77 238.43 238.59 499,267 -4.03(-1.66%)
Mar 21, 2023 236.49 243.70 235.15 242.62 561,886 +7.48(+3.18%)
Mar 20, 2023 232.70 235.58 231.94 235.14 296,346 +1.47(+0.63%)
Mar 17, 2023 230.02 234.75 227.57 233.67 636,365 +3.59(+1.56%)
Mar 16, 2023 221.44 232.97 220.08 230.09 599,572 +6.67(+2.98%)
Mar 15, 2023 221.03 224.48 220.05 223.42 468,812 -1.56(-0.69%)
Mar 14, 2023 224.59 228.97 221.96 224.97 694,122 +3.99(+1.81%)
Mar 13, 2023 219.06 224.79 219.06 220.98 364,704 +0.15(+0.07%)
Mar 10, 2023 226.58 227.20 219.44 220.83 398,230 -5.92(-2.61%)
Mar 09, 2023 226.71 229.75 225.66 226.75 468,518 +1.26(+0.56%)
Mar 08, 2023 227.20 228.26 224.88 225.49 253,209 -2.78(-1.22%)
Mar 07, 2023 231.40 232.21 226.04 228.26 422,818 -3.25(-1.40%)
Mar 06, 2023 237.00 237.79 231.34 231.51 243,053 -5.48(-2.31%)
Mar 03, 2023 235.80 237.45 233.22 236.99 350,653 +3.49(+1.49%)
Mar 02, 2023 229.40 233.54 228.65 233.50 254,920 +2.33(+1.01%)
Mar 01, 2023 233.34 234.70 228.73 231.18 319,090 -4.52(-1.92%)
Feb 28, 2023 236.39 238.02 235.60 235.70 580,955 -0.69(-0.29%)
Feb 27, 2023 234.50 237.65 232.86 236.39 406,380 +3.71(+1.59%)
Feb 24, 2023 230.09 234.91 228.11 232.68 673,745 -0.58(-0.25%)
Feb 23, 2023 227.36 237.45 227.20 233.26 683,780 -4.93(-2.07%)
Feb 22, 2023 239.96 242.07 236.73 238.19 407,450 -0.57(-0.24%)
Feb 21, 2023 242.57 242.57 237.25 238.76 253,652 -6.08(-2.48%)
Feb 17, 2023 243.07 245.60 242.29 244.84 232,579 +1.11(+0.45%)
Feb 16, 2023 240.87 244.47 240.42 243.73 210,282 -0.81(-0.33%)
Feb 15, 2023 241.15 244.99 240.46 244.54 247,908 +1.89(+0.78%)
Feb 14, 2023 243.09 245.57 239.25 242.65 195,092 -0.63(-0.26%)
Feb 13, 2023 243.81 244.62 241.93 243.29 156,752 +0.41(+0.17%)
Feb 10, 2023 245.31 246.18 240.71 242.87 289,896 -2.96(-1.20%)
Feb 09, 2023 252.09 252.63 245.77 245.83 173,209 -5.42(-2.16%)
Feb 08, 2023 253.63 254.67 249.14 251.25 181,897 -3.51(-1.38%)
Feb 07, 2023 248.91 254.90 247.21 254.76 187,399 +4.05(+1.61%)
Feb 06, 2023 253.57 253.57 248.63 250.72 245,338 -5.01(-1.96%)
Feb 03, 2023 256.40 261.44 255.70 255.72 482,049 -3.71(-1.43%)
Feb 02, 2023 248.06 262.42 247.43 259.43 480,678 +11.91(+4.81%)
Feb 01, 2023 240.91 248.09 239.87 247.52 226,081 +6.69(+2.78%)
Jan 31, 2023 238.47 241.00 237.99 240.83 182,181 +2.35(+0.99%)
Jan 30, 2023 239.34 240.63 236.78 238.48 187,657 -2.79(-1.16%)
Jan 27, 2023 237.56 242.51 236.85 241.27 199,777 +2.82(+1.18%)
Jan 26, 2023 239.03 239.28 235.35 238.45 198,288 +0.64(+0.27%)
Jan 25, 2023 230.59 237.81 229.18 237.81 175,129 +4.69(+2.01%)
Jan 24, 2023 234.88 237.06 232.79 233.12 187,156 -2.63(-1.12%)
Jan 23, 2023 233.67 236.81 233.58 235.75 279,593 +2.56(+1.10%)
Jan 20, 2023 233.13 233.96 230.50 233.19 357,937 +0.49(+0.21%)
Jan 19, 2023 233.01 235.20 232.29 232.70 369,948 -1.23(-0.52%)
Jan 18, 2023 238.83 240.67 232.69 233.93 244,426 -4.61(-1.93%)
Jan 17, 2023 237.90 240.02 235.49 238.54 341,799 +0.12(+0.05%)
Jan 13, 2023 234.16 240.40 234.16 238.42 265,666 +2.41(+1.02%)
Jan 12, 2023 236.91 238.60 230.16 236.00 550,930 -1.22(-0.51%)
Jan 11, 2023 257.67 257.67 235.27 237.22 1,021,535 -19.50(-7.60%)
Jan 10, 2023 254.51 258.31 253.99 256.72 245,599 +2.30(+0.91%)
Jan 09, 2023 256.22 258.15 253.48 254.42 299,045 -0.77(-0.30%)
Jan 06, 2023 252.75 256.19 247.49 255.19 518,149 +4.88(+1.95%)
Jan 05, 2023 251.68 252.44 246.13 250.31 399,593 -4.45(-1.75%)
Jan 04, 2023 250.54 254.88 249.41 254.76 291,118 +7.57(+3.06%)
Jan 03, 2023 249.31 252.46 243.85 247.19 261,874 +0.22(+0.09%)
Dec 30, 2022 246.89 247.74 244.57 246.98 243,379 -1.70(-0.68%)
Dec 29, 2022 246.78 252.01 244.80 248.68 213,146 +3.76(+1.53%)
Dec 28, 2022 247.73 250.40 244.37 244.92 351,704 -1.31(-0.53%)
Dec 27, 2022 247.36 247.68 244.64 246.22 200,621 +0.06(+0.02%)
Dec 23, 2022 244.63 247.03 242.45 246.16 278,994 +0.75(+0.31%)
Dec 22, 2022 243.93 245.50 240.71 245.41 226,510 +0.34(+0.14%)
Dec 21, 2022 241.57 247.32 241.57 245.08 403,460 +4.95(+2.06%)
Dec 20, 2022 240.96 241.34 237.44 240.13 331,122 -0.63(-0.26%)
Dec 19, 2022 243.55 244.82 240.04 240.76 360,022 -3.62(-1.48%)
Dec 16, 2022 243.90 244.97 239.25 244.38 662,159 -3.03(-1.22%)
Dec 15, 2022 246.78 251.11 246.78 247.41 340,297 -3.18(-1.27%)
Dec 14, 2022 249.24 252.99 248.11 250.59 627,519 -0.21(-0.08%)
Dec 13, 2022 251.81 256.62 248.51 250.80 528,681 +4.97(+2.02%)
Dec 12, 2022 244.27 248.58 243.20 245.83 507,538 +1.12(+0.46%)
Dec 09, 2022 241.48 246.21 240.16 244.71 719,809 +2.19(+0.90%)
Dec 08, 2022 238.28 243.09 237.26 242.53 446,039 +4.76(+2.00%)
Dec 07, 2022 233.68 238.21 229.95 237.77 389,580 +4.30(+1.84%)
Dec 06, 2022 233.21 234.32 231.22 233.46 479,950 +0.19(+0.08%)
Dec 05, 2022 236.47 237.19 232.42 233.27 280,548 -6.73(-2.80%)
Dec 02, 2022 239.03 241.80 237.55 240.00 498,815 -2.20(-0.91%)
Dec 01, 2022 232.50 244.79 232.50 242.20 844,663 +10.57(+4.56%)
Nov 30, 2022 223.76 231.84 222.61 231.63 651,281 +7.89(+3.52%)
Nov 29, 2022 222.45 225.78 220.92 223.75 434,594 +1.64(+0.74%)
Nov 28, 2022 220.78 224.19 219.33 222.10 429,843 -1.04(-0.47%)
Nov 25, 2022 222.99 224.25 222.18 223.14 153,241 -0.17(-0.08%)
Nov 23, 2022 215.30 223.48 214.28 223.31 461,803 +8.62(+4.01%)
Nov 22, 2022 212.18 215.34 210.96 214.69 239,003 +2.93(+1.38%)
Nov 21, 2022 214.16 216.42 211.18 211.76 324,152 -3.32(-1.55%)
Nov 18, 2022 215.01 216.16 211.96 215.09 419,255 +3.50(+1.66%)
Nov 17, 2022 210.81 212.57 208.69 211.59 233,286 -3.39(-1.58%)
Nov 16, 2022 212.36 217.80 211.66 214.98 459,116 +2.24(+1.06%)
Nov 15, 2022 210.31 213.05 208.12 212.74 499,815 +4.97(+2.39%)
Nov 14, 2022 216.94 218.61 207.65 207.77 344,062 -9.07(-4.18%)
Nov 11, 2022 216.86 220.05 213.84 216.84 521,222 +1.30(+0.60%)
Nov 10, 2022 205.44 215.75 205.32 215.55 343,949 +17.53(+8.86%)
Nov 09, 2022 197.53 201.53 197.13 198.01 433,444 -0.36(-0.18%)
Nov 08, 2022 201.03 203.96 197.60 198.37 239,197 -3.28(-1.63%)
Nov 07, 2022 201.62 202.34 198.23 201.65 212,006 +1.72(+0.86%)
Nov 04, 2022 201.31 202.66 196.70 199.93 296,265 +1.45(+0.73%)
Nov 03, 2022 203.19 203.19 196.07 198.48 315,219 -7.39(-3.59%)
Nov 02, 2022 215.53 205.72 205.87 451,674 -10.71(-4.94%)
Nov 01, 2022 213.42 217.23 213.36 216.57 457,316 +4.62(+2.18%)
Oct 31, 2022 210.95 212.89 208.83 211.95 511,078 +0.42(+0.20%)
Oct 28, 2022 206.79 215.07 206.67 211.53 599,018 +3.09(+1.48%)
Oct 27, 2022 207.81 211.52 201.82 208.43 554,298 +3.34(+1.63%)
Oct 26, 2022 202.72 209.43 202.22 205.09 581,909 +3.19(+1.58%)
Oct 25, 2022 193.59 202.12 192.52 201.90 373,889 +7.92(+4.08%)
Oct 24, 2022 197.25 199.03 193.29 193.98 411,422 -1.28(-0.66%)
Oct 21, 2022 190.76 197.04 187.71 195.27 468,787 +3.95(+2.07%)
Oct 20, 2022 195.73 198.05 191.09 191.31 447,262 -4.18(-2.14%)
Oct 19, 2022 197.67 199.44 193.65 195.49 220,743 -4.36(-2.18%)
Oct 18, 2022 204.78 207.45 199.31 199.85 397,243 +0.27(+0.13%)
Oct 17, 2022 196.34 201.77 196.34 199.58 485,833 +6.29(+3.26%)
Oct 14, 2022 193.51 195.87 191.40 193.29 404,848 +2.34(+1.23%)
Oct 13, 2022 181.49 193.14 180.43 190.95 477,205 +6.46(+3.50%)
Oct 12, 2022 188.15 188.35 183.74 184.49 555,259 -4.22(-2.24%)
Oct 11, 2022 187.68 190.76 184.25 188.71 341,982 +0.74(+0.39%)
Oct 10, 2022 193.12 193.12 187.38 187.97 307,956 -3.89(-2.03%)
Oct 07, 2022 194.89 194.89 190.46 191.86 348,936 -5.15(-2.61%)
Oct 06, 2022 202.69 204.57 195.91 197.00 402,246 -6.05(-2.98%)
Oct 05, 2022 201.84 204.19 199.74 203.05 366,134 -0.69(-0.34%)
Oct 04, 2022 207.69 210.48 201.06 203.74 984,736 -2.22(-1.08%)
Oct 03, 2022 202.12 208.81 198.43 205.96 416,456 +6.95(+3.49%)
Sep 30, 2022 202.15 205.86 198.42 199.01 417,898 -2.48(-1.23%)
Sep 29, 2022 203.20 205.22 200.50 201.49 280,510 -3.94(-1.92%)
Sep 28, 2022 201.94 206.55 200.17 205.43 320,268 +5.92(+2.97%)
Sep 27, 2022 204.77 204.77 197.49 199.51 306,302 -2.34(-1.16%)
Sep 26, 2022 204.16 205.82 200.08 201.85 230,030 -3.10(-1.51%)
Sep 23, 2022 206.12 206.77 200.91 204.96 431,629 -4.35(-2.08%)
Sep 22, 2022 210.26 210.43 206.88 209.30 384,029 -2.28(-1.08%)
Sep 21, 2022 219.03 220.35 211.16 211.59 306,004 -5.98(-2.75%)
Sep 20, 2022 218.14 218.37 214.44 217.56 437,651 -2.68(-1.22%)
Sep 19, 2022 222.05 223.39 215.97 220.24 365,179 -4.35(-1.94%)
Sep 16, 2022 227.81 228.72 223.85 224.59 1,091,279 -5.25(-2.29%)
Sep 15, 2022 236.75 242.16 229.75 229.84 488,165 -5.91(-2.51%)
Sep 14, 2022 234.61 238.75 233.86 235.75 472,529 +0.95(+0.40%)
Sep 13, 2022 238.00 238.81 234.16 234.80 403,840 -7.37(-3.04%)
Sep 12, 2022 239.85 243.31 239.85 242.17 350,243 +2.96(+1.24%)
Sep 09, 2022 235.61 240.50 235.07 239.21 245,994 +4.63(+1.98%)
Sep 08, 2022 228.35 234.85 228.35 234.57 299,766 +4.28(+1.86%)
Sep 07, 2022 219.93 231.23 217.68 230.29 461,249 +11.29(+5.16%)
Sep 06, 2022 221.19 221.09 216.87 219.00 317,606 -1.06(-0.48%)
Sep 02, 2022 226.00 226.00 218.98 220.06 383,853 -3.83(-1.71%)
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.