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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 301.65 304.23 293.08 293.23 646,832 -11.37(-3.73%)
Nov 29, 2021 304.87 307.96 300.30 304.60 402,277 +3.75(+1.25%)
Nov 26, 2021 310.19 310.19 300.28 300.85 308,808 -12.44(-3.97%)
Nov 24, 2021 310.38 317.66 310.19 313.29 365,249 +2.44(+0.79%)
Nov 23, 2021 315.44 315.44 308.27 310.85 604,516 -5.87(-1.85%)
Nov 22, 2021 315.50 322.29 314.14 316.71 455,070 +2.38(+0.76%)
Nov 19, 2021 327.36 327.36 313.71 314.34 708,374 -11.00(-3.38%)
Nov 18, 2021 336.45 336.45 325.23 325.34 342,160 -9.40(-2.81%)
Nov 17, 2021 333.53 337.65 333.53 334.74 555,779 -1.17(-0.35%)
Nov 16, 2021 333.60 337.31 332.88 335.91 318,117 +2.53(+0.76%)
Nov 15, 2021 335.20 335.20 330.54 333.38 336,040 -1.95(-0.58%)
Nov 12, 2021 329.42 336.56 329.42 335.33 289,949 +2.17(+0.65%)
Nov 11, 2021 335.59 336.90 323.44 333.16 537,223 -3.62(-1.08%)
Nov 10, 2021 338.10 335.46 336.78 316,057 -0.37(-0.11%)
Nov 09, 2021 347.38 347.98 333.57 337.16 675,065 -9.94(-2.86%)
Nov 08, 2021 349.79 349.89 345.12 347.10 287,144 -0.89(-0.25%)
Nov 05, 2021 343.33 351.43 341.24 347.98 248,220 +6.75(+1.98%)
Nov 04, 2021 345.02 345.02 337.69 341.24 509,953 -1.55(-0.45%)
Nov 03, 2021 363.65 363.65 337.61 342.78 524,520 -21.35(-5.86%)
Nov 02, 2021 357.26 364.62 352.66 364.13 291,280 +10.31(+2.91%)
Nov 01, 2021 351.70 355.84 350.74 353.82 567,281 +2.26(+0.64%)
Oct 29, 2021 340.46 353.98 338.11 351.56 524,548 +9.44(+2.76%)
Oct 28, 2021 342.75 353.48 337.98 342.12 963,853 -18.62(-5.16%)
Oct 27, 2021 368.24 370.07 358.57 360.75 329,430 -6.98(-1.90%)
Oct 26, 2021 372.32 367.44 367.73 316,147 -3.49(-0.94%)
Oct 25, 2021 370.55 373.50 368.19 371.22 230,638 +0.38(+0.10%)
Oct 22, 2021 372.69 375.48 370.32 370.83 139,761 -1.74(-0.47%)
Oct 21, 2021 366.21 373.58 364.99 372.58 207,014 +5.94(+1.62%)
Oct 20, 2021 364.23 368.50 362.41 366.64 234,678 +4.36(+1.20%)
Oct 19, 2021 356.56 363.75 356.56 362.27 264,341 +7.83(+2.21%)
Oct 18, 2021 355.73 355.92 349.53 354.44 171,636 -3.28(-0.92%)
Oct 15, 2021 360.83 364.42 357.69 357.72 215,638 -1.26(-0.35%)
Oct 14, 2021 352.82 361.07 352.06 358.98 206,260 +9.82(+2.81%)
Oct 13, 2021 345.19 351.88 344.95 349.16 230,934 +3.00(+0.87%)
Oct 12, 2021 349.79 351.28 345.51 346.16 405,413 -2.64(-0.76%)
Oct 11, 2021 358.04 358.86 347.28 348.80 452,871 -8.64(-2.42%)
Oct 08, 2021 369.03 369.22 353.95 357.44 527,831 -10.91(-2.96%)
Oct 07, 2021 367.83 376.69 367.03 368.35 253,919 -4.68(-1.25%)
Oct 06, 2021 366.13 373.20 362.12 373.03 214,761 +3.08(+0.83%)
Oct 05, 2021 369.54 375.74 367.43 369.95 181,853 +1.25(+0.34%)
Oct 04, 2021 375.67 377.33 366.04 368.69 226,911 -8.80(-2.33%)
Oct 01, 2021 373.70 378.90 367.88 377.49 135,490 +6.62(+1.78%)
Sep 30, 2021 382.22 383.12 370.76 370.87 186,658 -8.52(-2.25%)
Sep 29, 2021 383.63 385.20 379.39 379.39 180,959 -2.19(-0.57%)
Sep 28, 2021 378.68 383.79 375.54 381.58 374,086 +0.20(+0.05%)
Sep 27, 2021 380.28 384.60 376.33 381.38 229,369 -0.86(-0.22%)
Sep 24, 2021 382.56 385.49 379.86 382.24 112,090 -1.19(-0.31%)
Sep 23, 2021 379.69 384.65 376.19 383.43 201,036 +5.88(+1.56%)
Sep 22, 2021 374.62 380.06 371.25 377.55 124,499 +5.11(+1.37%)
Sep 21, 2021 375.82 378.86 371.54 372.44 142,592 -0.96(-0.26%)
Sep 20, 2021 373.54 379.64 371.59 373.39 171,804 -6.36(-1.68%)
Sep 17, 2021 377.49 382.03 376.57 379.76 255,275 -0.39(-0.10%)
Sep 16, 2021 382.74 383.27 377.81 380.15 106,279 -2.66(-0.69%)
Sep 15, 2021 381.18 384.82 380.22 382.81 127,114 +1.31(+0.34%)
Sep 14, 2021 376.38 383.98 370.93 381.50 206,007 +9.47(+2.54%)
Sep 13, 2021 369.81 374.73 367.58 372.03 232,249 +5.23(+1.43%)
Sep 10, 2021 380.96 382.37 366.44 366.80 294,676 -12.79(-3.37%)
Sep 09, 2021 392.97 394.71 378.54 379.59 413,144 -14.49(-3.68%)
Sep 08, 2021 393.15 399.77 392.32 394.08 206,863 +0.95(+0.24%)
Sep 07, 2021 391.38 394.78 388.46 393.12 315,486 +0.70(+0.18%)
Sep 03, 2021 397.11 399.44 392.01 392.42 262,001 -6.09(-1.53%)
Sep 02, 2021 394.06 399.49 390.41 398.51 263,495 +6.94(+1.77%)
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.