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 (%)
Aug 31, 2023 217.69 218.58 210.79 211.73 540,576 -5.95(-2.73%)
Aug 30, 2023 216.94 218.66 216.04 217.68 429,129 +1.03(+0.48%)
Aug 29, 2023 214.84 216.81 213.47 216.64 368,159 +2.13(+0.99%)
Aug 28, 2023 217.08 218.29 214.00 214.51 216,269 -0.60(-0.28%)
Aug 25, 2023 214.24 216.70 213.81 215.11 155,381 +1.16(+0.54%)
Aug 24, 2023 215.65 217.88 213.48 213.96 178,831 -2.56(-1.18%)
Aug 23, 2023 217.17 218.47 216.21 216.51 184,141 +0.33(+0.15%)
Aug 22, 2023 216.81 217.61 214.14 216.19 181,142 -1.16(-0.54%)
Aug 21, 2023 216.92 219.18 214.93 217.35 194,478 +0.78(+0.36%)
Aug 18, 2023 218.83 221.25 216.06 216.57 251,492 -3.61(-1.64%)
Aug 17, 2023 222.63 222.63 219.99 220.19 187,575 -1.16(-0.52%)
Aug 16, 2023 222.86 224.22 221.32 221.34 173,524 -1.94(-0.87%)
Aug 15, 2023 225.78 227.47 223.16 223.28 173,305 -3.40(-1.50%)
Aug 14, 2023 225.54 228.97 225.54 226.68 277,158 +0.88(+0.39%)
Aug 11, 2023 225.57 226.55 224.27 225.81 238,583 -0.63(-0.28%)
Aug 10, 2023 228.35 230.27 225.90 226.44 201,993 -1.01(-0.45%)
Aug 09, 2023 228.81 230.81 227.27 227.45 236,908 -0.86(-0.38%)
Aug 08, 2023 236.51 236.12 225.79 228.31 596,722 -10.36(-4.34%)
Aug 07, 2023 236.46 239.35 235.53 238.67 190,275 +2.28(+0.96%)
Aug 04, 2023 237.28 240.96 234.81 236.39 224,362 -1.58(-0.66%)
Aug 03, 2023 243.47 243.67 235.98 237.97 609,541 -9.08(-3.68%)
Aug 02, 2023 245.66 247.99 242.35 247.06 430,802 -0.67(-0.27%)
Aug 01, 2023 247.29 250.35 246.13 247.72 263,761 -1.88(-0.75%)
Jul 31, 2023 251.62 252.60 248.89 249.60 226,887 -1.14(-0.46%)
Jul 28, 2023 251.66 252.55 248.21 250.74 265,338 +2.24(+0.90%)
Jul 27, 2023 257.25 257.27 247.75 248.51 320,468 -5.96(-2.34%)
Jul 26, 2023 248.39 258.33 243.09 254.47 459,795 -0.02(-0.01%)
Jul 25, 2023 254.32 256.62 252.26 254.49 362,686 -1.07(-0.42%)
Jul 24, 2023 257.64 261.32 255.39 255.56 536,727 -1.59(-0.62%)
Jul 21, 2023 256.40 260.45 256.39 257.15 315,489 +0.98(+0.38%)
Jul 20, 2023 251.00 256.65 250.10 256.17 269,613 +6.44(+2.58%)
Jul 19, 2023 250.09 251.82 247.23 249.73 182,706 -0.31(-0.12%)
Jul 18, 2023 245.49 250.81 245.49 250.04 357,404 +4.33(+1.76%)
Jul 17, 2023 243.34 245.70 240.65 245.70 200,899 +1.38(+0.57%)
Jul 14, 2023 245.57 248.34 243.71 244.32 303,191 -1.20(-0.49%)
Jul 13, 2023 245.21 247.36 243.38 245.52 213,697 +0.43(+0.17%)
Jul 12, 2023 243.56 246.56 241.31 245.10 163,152 +3.64(+1.51%)
Jul 11, 2023 238.53 241.98 237.69 241.46 181,160 +3.84(+1.61%)
Jul 10, 2023 235.19 239.00 234.56 237.62 175,364 +3.18(+1.36%)
Jul 07, 2023 232.31 236.55 231.61 234.44 154,008 +1.53(+0.66%)
Jul 06, 2023 234.29 234.40 231.90 232.91 184,298 -3.21(-1.36%)
Jul 05, 2023 236.17 236.98 234.65 236.12 140,836 -1.11(-0.47%)
Jul 03, 2023 239.45 241.15 235.88 237.24 101,058 -3.28(-1.36%)
Jun 30, 2023 236.04 242.93 236.04 240.52 344,335 +7.04(+3.01%)
Jun 29, 2023 232.14 234.76 231.00 233.48 183,650 +0.01(+0.00%)
Jun 28, 2023 235.29 235.57 231.45 233.47 302,481 -1.67(-0.71%)
Jun 27, 2023 237.68 237.68 233.33 235.14 238,488 -2.89(-1.21%)
Jun 26, 2023 235.97 238.54 233.28 238.03 269,883 +2.22(+0.94%)
Jun 23, 2023 239.97 240.93 233.53 235.82 692,339 -6.09(-2.52%)
Jun 22, 2023 244.12 244.96 241.39 241.91 382,596 -1.45(-0.60%)
Jun 21, 2023 243.82 245.18 238.51 243.36 518,212 -8.04(-3.20%)
Jun 20, 2023 248.72 254.02 246.94 251.40 376,756 +0.58(+0.23%)
Jun 16, 2023 249.38 251.70 247.47 250.82 446,037 +3.58(+1.45%)
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.