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

Teleflex Inc (NY: TFX )

200.96 -2.05 (-1.01%)
Official Closing Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 29, 2023 199.25 199.25 195.37 195.79 223,131 -1.90(-0.96%)
Sep 28, 2023 196.80 199.49 194.41 197.69 258,647 +1.80(+0.92%)
Sep 27, 2023 199.86 199.86 193.51 195.89 276,931 -3.47(-1.74%)
Sep 26, 2023 203.04 203.45 198.81 199.35 380,874 -3.44(-1.70%)
Sep 25, 2023 200.37 203.39 202.22 202.79 295,262 -0.58(-0.28%)
Sep 22, 2023 202.65 204.08 200.66 203.37 396,480 +0.56(+0.28%)
Sep 21, 2023 207.03 207.12 202.75 202.81 176,487 -5.26(-2.53%)
Sep 20, 2023 210.61 211.02 207.63 208.08 208,768 -1.13(-0.54%)
Sep 19, 2023 210.57 210.85 208.12 209.20 312,958 -1.40(-0.66%)
Sep 18, 2023 212.23 212.56 210.41 210.60 279,458 -2.17(-1.02%)
Sep 15, 2023 214.14 215.70 212.62 212.77 690,250 -1.17(-0.55%)
Sep 14, 2023 213.81 215.82 212.80 213.94 514,915 +1.61(+0.76%)
Sep 13, 2023 209.10 214.03 208.73 212.32 374,619 +2.82(+1.34%)
Sep 12, 2023 210.18 210.87 208.82 209.51 223,651 -1.27(-0.60%)
Sep 11, 2023 207.00 212.52 207.00 210.78 389,379 +4.97(+2.41%)
Sep 08, 2023 204.95 207.13 203.56 205.81 214,220 +0.16(+0.08%)
Sep 07, 2023 209.14 209.14 204.59 205.66 244,074 -3.36(-1.61%)
Sep 06, 2023 207.48 209.30 204.83 209.02 292,215 +1.67(+0.81%)
Sep 05, 2023 211.26 211.26 207.34 207.35 282,414 -5.19(-2.44%)
Sep 01, 2023 213.84 214.82 211.71 212.53 285,655 +0.81(+0.38%)
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%)
Jun 15, 2023 242.63 248.63 247.24 315,997 -9.98(-3.88%)
May 08, 2023 254.91 257.57 247.34 257.22 425,523 +1.22(+0.48%)
May 05, 2023 249.08 256.36 248.92 256.00 440,640 +8.98(+3.64%)
May 04, 2023 259.03 259.03 242.62 247.02 894,786 -23.04(-8.53%)
May 03, 2023 269.07 274.34 266.44 270.06 445,222 +3.39(+1.27%)
May 02, 2023 271.60 273.56 266.14 266.67 319,158 -5.37(-1.97%)
May 01, 2023 269.45 274.11 269.04 272.04 264,214 +1.58(+0.58%)
Apr 28, 2023 267.21 271.95 267.21 270.46 286,256 +3.83(+1.44%)
Apr 27, 2023 262.83 267.81 261.69 266.63 215,639 +2.96(+1.12%)
Apr 26, 2023 261.04 264.39 259.68 263.67 328,269 -2.64(-0.99%)
Apr 25, 2023 265.71 268.13 265.48 266.31 164,384 -0.97(-0.36%)
Apr 24, 2023 268.24 271.17 266.90 267.28 157,894 +0.11(+0.04%)
Apr 21, 2023 266.84 269.26 266.33 267.18 266,038 +1.67(+0.63%)
Apr 20, 2023 265.52 266.19 262.19 265.51 297,811 -0.95(-0.36%)
Apr 19, 2023 256.80 267.44 256.03 266.46 476,758 +8.73(+3.39%)
Apr 18, 2023 259.98 261.09 256.17 257.73 251,835 -0.95(-0.37%)
Apr 17, 2023 262.39 262.39 255.96 258.68 221,717 -3.16(-1.21%)
Apr 14, 2023 260.41 262.77 258.47 261.84 157,898 +1.12(+0.43%)
Apr 13, 2023 261.33 263.07 258.45 260.71 259,448 +1.14(+0.44%)
Apr 12, 2023 266.62 267.34 258.80 259.57 241,976 -4.91(-1.86%)
Apr 11, 2023 260.92 265.20 259.44 264.49 213,234 +4.86(+1.87%)
Apr 10, 2023 258.63 260.63 257.38 259.62 156,717 -0.88(-0.34%)
Apr 06, 2023 260.51 262.75 257.08 260.51 314,412 +0.32(+0.12%)
Apr 05, 2023 254.24 261.07 252.21 260.19 333,655 +6.03(+2.37%)
Apr 04, 2023 250.61 254.48 250.10 254.15 194,470 +4.22(+1.69%)
Apr 03, 2023 250.51 251.68 248.20 249.94 221,794 -1.46(-0.58%)
Mar 31, 2023 248.11 251.72 247.26 251.40 213,485 +4.33(+1.75%)
Mar 30, 2023 247.04 248.65 245.64 247.07 203,032 +2.60(+1.06%)
Mar 29, 2023 245.75 247.29 244.09 244.47 292,506 -0.03(-0.01%)
Mar 28, 2023 244.28 246.96 243.72 244.50 246,099 -0.66(-0.27%)
Mar 27, 2023 249.53 251.76 244.93 245.15 341,340 -1.90(-0.77%)
Mar 24, 2023 239.19 247.27 237.47 247.05 290,282 +7.53(+3.14%)
Mar 23, 2023 239.88 243.92 238.80 239.52 345,626 +0.54(+0.22%)
Mar 22, 2023 243.10 245.17 238.82 238.98 498,448 -4.04(-1.66%)
Mar 21, 2023 236.88 244.10 235.54 243.02 560,965 +7.49(+3.18%)
Mar 20, 2023 233.09 235.96 232.32 235.53 295,860 +1.47(+0.63%)
Mar 17, 2023 230.40 235.14 227.95 234.06 635,321 +3.59(+1.56%)
Mar 16, 2023 221.80 233.35 220.44 230.47 598,588 +6.68(+2.99%)
Mar 15, 2023 221.39 224.85 220.41 223.78 468,044 -1.56(-0.69%)
Mar 14, 2023 224.96 229.34 222.33 225.34 692,984 +4.00(+1.81%)
Mar 13, 2023 219.42 225.16 219.42 221.34 364,106 +0.15(+0.07%)
Mar 10, 2023 226.95 227.58 219.81 221.19 397,577 -5.93(-2.61%)
Mar 09, 2023 227.08 230.13 226.03 227.12 467,749 +1.26(+0.56%)
Mar 08, 2023 227.58 228.64 225.24 225.86 252,793 -2.78(-1.22%)
Mar 07, 2023 231.78 232.59 226.41 228.64 422,124 -3.25(-1.40%)
Mar 06, 2023 237.39 238.19 231.72 231.89 242,655 -5.49(-2.31%)
Mar 03, 2023 236.19 237.84 233.60 237.38 350,078 +3.49(+1.49%)
Mar 02, 2023 229.78 233.93 229.03 233.89 254,502 +2.33(+1.01%)
Mar 01, 2023 233.73 235.08 229.11 231.56 318,567 -4.53(-1.92%)
Feb 28, 2023 236.78 238.41 235.99 236.09 580,003 -0.69(-0.29%)
Feb 27, 2023 234.89 238.04 233.24 236.78 405,713 +3.72(+1.59%)
Feb 24, 2023 230.47 235.30 228.48 233.06 672,640 -0.58(-0.25%)
Feb 23, 2023 227.73 237.84 227.57 233.65 682,659 -4.94(-2.07%)
Feb 22, 2023 240.36 242.47 237.12 238.58 406,782 -0.58(-0.24%)
Feb 21, 2023 242.97 242.97 237.64 239.16 253,237 -6.08(-2.48%)
Feb 17, 2023 243.47 246.00 242.69 245.24 232,197 +1.11(+0.45%)
Feb 16, 2023 241.27 244.88 240.81 244.13 209,937 -0.81(-0.33%)
Feb 15, 2023 241.55 245.39 240.85 244.94 247,502 +1.89(+0.78%)
Feb 14, 2023 243.49 245.97 239.64 243.05 194,772 -0.63(-0.26%)
Feb 13, 2023 244.21 245.02 242.33 243.69 156,494 +0.42(+0.17%)
Feb 10, 2023 245.71 246.59 241.11 243.27 289,420 -2.96(-1.20%)
Feb 09, 2023 252.51 253.04 246.17 246.23 172,925 -5.43(-2.16%)
Feb 08, 2023 254.05 255.09 249.55 251.66 181,599 -3.52(-1.38%)
Feb 07, 2023 249.31 255.32 247.62 255.18 187,092 +4.05(+1.61%)
Feb 06, 2023 253.98 253.98 249.04 251.13 244,936 -5.01(-1.96%)
Feb 03, 2023 256.82 261.87 256.12 256.14 481,258 -3.72(-1.43%)
Feb 02, 2023 248.46 262.85 247.83 259.86 479,890 +11.93(+4.81%)
Feb 01, 2023 241.31 248.50 240.27 247.93 225,711 +6.70(+2.78%)
Jan 31, 2023 238.86 241.40 238.38 241.23 181,882 +2.36(+0.99%)
Jan 30, 2023 239.73 241.03 237.16 238.87 187,349 -2.79(-1.16%)
Jan 27, 2023 237.95 242.91 237.25 241.66 199,449 +2.82(+1.18%)
Jan 26, 2023 239.43 239.67 235.74 238.84 197,963 +0.64(+0.27%)
Jan 25, 2023 230.97 238.21 229.55 238.20 174,842 +4.70(+2.01%)
Jan 24, 2023 235.26 237.45 233.17 233.50 186,849 -2.64(-1.12%)
Jan 23, 2023 234.05 237.19 233.96 236.13 279,135 +2.57(+1.10%)
Jan 20, 2023 233.51 234.34 230.88 233.57 357,350 +0.49(+0.21%)
Jan 19, 2023 233.39 235.59 232.68 233.08 369,341 -1.23(-0.52%)
Jan 18, 2023 239.23 241.07 233.07 234.31 244,026 -4.62(-1.93%)
Jan 17, 2023 238.29 240.41 235.88 238.93 341,239 +0.12(+0.05%)
Jan 13, 2023 234.54 240.79 234.54 238.81 265,230 +2.42(+1.02%)
Jan 12, 2023 237.29 238.99 230.54 236.39 550,027 -1.22(-0.51%)
Jan 11, 2023 258.10 258.10 235.66 237.61 1,019,860 -19.53(-7.60%)
Jan 10, 2023 254.92 258.73 254.41 257.14 245,196 +2.31(+0.91%)
Jan 09, 2023 256.64 258.57 253.89 254.84 298,555 -0.77(-0.30%)
Jan 06, 2023 253.16 256.61 247.90 255.61 517,299 +4.89(+1.95%)
Jan 05, 2023 252.09 252.85 246.53 250.72 398,937 -4.46(-1.75%)
Jan 04, 2023 250.95 255.30 249.82 255.18 290,640 +7.58(+3.06%)
Jan 03, 2023 249.72 252.87 244.25 247.60 261,444 +0.22(+0.09%)
Dec 30, 2022 247.29 248.15 244.97 247.38 242,980 -1.70(-0.68%)
Dec 29, 2022 247.18 252.43 245.20 249.09 212,796 +3.77(+1.54%)
Dec 28, 2022 248.14 250.81 244.77 245.32 351,127 -1.31(-0.53%)
Dec 27, 2022 247.77 248.09 245.04 246.63 200,292 +0.06(+0.02%)
Dec 23, 2022 245.03 247.43 242.85 246.57 278,536 +0.75(+0.31%)
Dec 22, 2022 244.33 245.91 241.11 245.82 226,139 +0.34(+0.14%)
Dec 21, 2022 241.97 247.73 241.97 245.48 402,798 +4.95(+2.06%)
Dec 20, 2022 241.36 241.74 237.83 240.53 330,579 -0.63(-0.26%)
Dec 19, 2022 243.95 245.23 240.44 241.16 359,432 -3.63(-1.48%)
Dec 16, 2022 244.30 245.38 239.64 244.79 661,073 -3.03(-1.22%)
Dec 15, 2022 247.18 251.53 247.18 247.82 339,739 -3.18(-1.27%)
Dec 14, 2022 249.65 253.41 248.52 251.00 626,490 -0.21(-0.08%)
Dec 13, 2022 252.22 257.05 248.92 251.21 527,814 +4.97(+2.02%)
Dec 12, 2022 244.67 248.99 243.60 246.23 506,706 +1.12(+0.46%)
Dec 09, 2022 241.87 246.61 240.56 245.11 718,629 +2.19(+0.90%)
Dec 08, 2022 238.67 243.49 237.65 242.92 445,308 +4.77(+2.00%)
Dec 07, 2022 234.06 238.60 230.33 238.16 388,941 +4.31(+1.84%)
Dec 06, 2022 233.59 234.71 231.60 233.84 479,163 +0.19(+0.08%)
Dec 05, 2022 236.86 237.58 232.81 233.66 280,088 -6.74(-2.80%)
Dec 02, 2022 239.43 242.19 237.94 240.40 497,997 -2.20(-0.91%)
Dec 01, 2022 232.88 245.19 232.88 242.60 843,278 +10.58(+4.56%)
Nov 30, 2022 224.12 232.22 222.97 232.01 650,213 +7.90(+3.52%)
Nov 29, 2022 222.82 226.16 221.28 224.11 433,881 +1.65(+0.74%)
Nov 28, 2022 221.14 224.56 219.69 222.47 429,138 -1.04(-0.47%)
Nov 25, 2022 223.36 224.61 222.55 223.51 152,990 -0.17(-0.08%)
Nov 23, 2022 215.65 223.85 214.63 223.68 461,045 +8.63(+4.01%)
Nov 22, 2022 212.53 215.69 211.31 215.05 238,611 +2.93(+1.38%)
Nov 21, 2022 214.51 216.78 211.53 212.11 323,620 -3.33(-1.55%)
Nov 18, 2022 215.36 216.51 212.31 215.44 418,567 +3.51(+1.66%)
Nov 17, 2022 211.16 212.92 209.03 211.94 232,903 -3.40(-1.58%)
Nov 16, 2022 212.71 218.16 212.00 215.33 458,363 +2.25(+1.06%)
Nov 15, 2022 210.66 213.40 208.46 213.08 498,995 +4.97(+2.39%)
Nov 14, 2022 217.30 218.97 207.99 208.11 343,498 -9.09(-4.18%)
Nov 11, 2022 217.22 220.41 214.19 217.20 520,367 +1.30(+0.60%)
Nov 10, 2022 205.78 216.11 205.66 215.90 343,385 +17.56(+8.86%)
Nov 09, 2022 197.85 201.86 197.46 198.34 432,733 -0.36(-0.18%)
Nov 08, 2022 201.37 204.29 197.92 198.69 238,805 -3.29(-1.63%)
Nov 07, 2022 201.95 202.67 198.56 201.98 211,658 +1.72(+0.86%)
Nov 04, 2022 201.64 202.99 197.02 200.26 295,780 +1.45(+0.73%)
Nov 03, 2022 203.52 203.52 196.39 198.80 314,702 -7.40(-3.59%)
Nov 02, 2022 215.88 206.06 206.20 450,934 -10.73(-4.94%)
Nov 01, 2022 213.77 217.58 213.71 216.93 456,566 +4.63(+2.18%)
Oct 31, 2022 211.30 213.24 209.17 212.30 510,240 +0.43(+0.20%)
Oct 28, 2022 207.13 215.42 207.00 211.87 598,036 +3.10(+1.48%)
Oct 27, 2022 208.15 211.86 202.16 208.78 553,389 +3.34(+1.63%)
Oct 26, 2022 203.06 209.78 202.55 205.43 580,955 +3.20(+1.58%)
Oct 25, 2022 193.91 202.45 192.84 202.24 373,276 +7.94(+4.08%)
Oct 24, 2022 197.58 199.36 193.61 194.30 410,747 -1.29(-0.66%)
Oct 21, 2022 191.07 197.37 188.02 195.59 468,019 +3.96(+2.07%)
Oct 20, 2022 196.05 198.37 191.40 191.63 446,528 -4.19(-2.14%)
Oct 19, 2022 197.99 199.77 193.97 195.81 220,381 -4.36(-2.18%)
Oct 18, 2022 205.12 207.79 199.63 200.18 396,592 +0.27(+0.13%)
Oct 17, 2022 196.66 202.10 196.66 199.91 485,036 +6.30(+3.26%)
Oct 14, 2022 193.83 196.19 191.72 193.61 404,184 +2.34(+1.23%)
Oct 13, 2022 181.78 193.46 180.72 191.26 476,422 +6.47(+3.50%)
Oct 12, 2022 188.46 188.66 184.04 184.79 554,348 -4.22(-2.24%)
Oct 11, 2022 187.99 191.07 184.55 189.02 341,422 +0.74(+0.39%)
Oct 10, 2022 193.44 193.44 187.69 188.28 307,451 -3.90(-2.03%)
Oct 07, 2022 195.21 195.21 190.77 192.17 348,364 -5.16(-2.61%)
Oct 06, 2022 203.02 204.91 196.24 197.33 401,587 -6.06(-2.98%)
Oct 05, 2022 202.17 204.52 200.06 203.38 365,534 -0.69(-0.34%)
Oct 04, 2022 208.03 210.82 201.40 204.08 983,121 -2.23(-1.08%)
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.