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 (%)
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%)
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.