Skip to main content

Teleflex Inc (NY: TFX )

244.38 +2.85 (+1.18%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 129.04 129.78 127.81 128.43 197,721 +0.33(+0.26%)
Jun 29, 2015 128.70 129.84 127.93 128.09 307,837 -1.57(-1.21%)
Jun 26, 2015 127.98 130.18 127.52 129.67 513,616 +2.08(+1.63%)
Jun 25, 2015 128.38 128.68 127.08 127.59 283,056 -0.32(-0.25%)
Jun 24, 2015 128.78 129.81 127.39 127.92 348,307 -1.01(-0.79%)
Jun 23, 2015 128.47 129.72 128.18 128.93 282,507 +0.29(+0.23%)
Jun 22, 2015 128.02 128.75 127.61 128.64 269,022 +1.21(+0.95%)
Jun 19, 2015 126.71 127.68 126.31 127.42 359,946 +1.07(+0.85%)
Jun 18, 2015 125.98 126.57 125.49 126.35 254,711 +0.77(+0.61%)
Jun 17, 2015 125.16 125.96 124.45 125.58 202,315 +0.83(+0.66%)
Jun 16, 2015 124.44 124.98 123.80 124.76 247,231 +0.56(+0.45%)
Jun 15, 2015 123.62 124.29 122.42 124.20 187,275 +0.08(+0.06%)
Jun 12, 2015 124.59 124.66 123.33 124.12 201,642 -0.79(-0.63%)
Jun 11, 2015 125.16 126.22 124.49 124.91 212,044 +0.03(+0.02%)
Jun 10, 2015 124.67 125.29 124.34 124.88 322,152 +0.58(+0.46%)
Jun 09, 2015 124.11 124.58 123.15 124.30 338,578 +0.38(+0.31%)
Jun 08, 2015 124.08 125.28 123.52 123.92 306,568 -0.47(-0.38%)
Jun 05, 2015 122.80 125.16 122.07 124.40 918,720 +1.57(+1.28%)
Jun 04, 2015 122.39 122.89 121.99 122.82 367,109 +0.43(+0.35%)
Jun 03, 2015 122.55 122.96 122.12 122.40 265,995 +0.07(+0.05%)
Jun 02, 2015 122.42 122.56 121.49 122.33 150,809 -0.34(-0.28%)
Jun 01, 2015 122.07 123.09 121.06 122.67 222,310 +0.61(+0.50%)
May 29, 2015 121.69 122.84 121.36 122.06 242,127 -0.06(-0.05%)
May 28, 2015 122.12 122.96 121.45 122.12 328,493 -0.19(-0.15%)
May 27, 2015 121.34 122.50 120.70 122.31 188,361 +1.47(+1.22%)
May 26, 2015 122.40 123.06 120.59 120.84 293,650 -2.15(-1.75%)
May 22, 2015 123.07 122.99 122.99 122.99 257,659 +0.77(+0.63%)
May 21, 2015 121.13 122.38 120.53 122.23 274,348 +1.18(+0.97%)
May 20, 2015 120.99 121.98 120.63 121.05 297,582 -0.31(-0.26%)
May 19, 2015 122.29 122.75 120.97 121.36 331,684 -0.61(-0.50%)
May 18, 2015 121.33 122.41 121.23 121.97 237,056 +0.25(+0.20%)
May 15, 2015 122.25 122.47 121.43 121.72 731,996 -0.84(-0.69%)
May 14, 2015 120.66 122.81 119.90 122.57 813,328 +2.53(+2.11%)
May 13, 2015 119.61 120.51 118.77 120.04 531,729 +0.45(+0.37%)
May 12, 2015 117.83 120.22 117.40 119.59 593,288 +1.14(+0.96%)
May 11, 2015 117.25 118.62 117.25 118.45 295,174 +0.92(+0.78%)
May 08, 2015 117.13 117.72 116.39 117.53 579,813 +1.44(+1.24%)
May 07, 2015 115.69 116.92 115.22 116.10 415,934 +0.07(+0.06%)
May 06, 2015 116.73 116.73 115.33 116.03 335,080 -0.31(-0.27%)
May 05, 2015 117.09 118.19 115.97 116.34 444,653 -1.48(-1.26%)
May 04, 2015 115.89 117.85 115.83 117.83 362,592 +1.89(+1.63%)
May 01, 2015 116.56 117.36 114.77 115.94 308,578 -0.33(-0.28%)
Apr 30, 2015 115.12 117.69 115.12 116.27 429,135 +0.97(+0.84%)
Apr 29, 2015 116.47 116.81 114.29 115.29 350,745 -1.30(-1.11%)
Apr 28, 2015 116.25 117.03 114.79 116.59 236,366 +0.02(+0.02%)
Apr 27, 2015 118.15 118.20 115.83 116.57 374,882 -1.61(-1.36%)
Apr 24, 2015 117.49 118.56 116.40 118.18 527,403 +1.09(+0.93%)
Apr 23, 2015 116.22 117.99 116.06 117.09 326,900 +0.77(+0.66%)
Apr 22, 2015 115.87 116.44 115.14 116.33 143,399 +0.26(+0.22%)
Apr 21, 2015 115.46 116.11 114.60 116.07 351,845 +1.16(+1.01%)
Apr 20, 2015 113.70 115.11 113.70 114.91 189,343 +1.27(+1.12%)
Apr 17, 2015 113.11 113.68 112.50 113.64 228,317 +0.16(+0.14%)
Apr 16, 2015 113.16 113.49 112.36 113.48 279,454 +0.49(+0.44%)
Apr 15, 2015 113.80 113.87 112.56 112.99 341,536 -0.27(-0.24%)
Apr 14, 2015 114.29 114.29 112.77 113.26 535,327 -1.12(-0.98%)
Apr 13, 2015 114.50 115.24 114.12 114.38 176,956 -0.18(-0.16%)
Apr 10, 2015 115.23 115.23 113.96 114.56 136,241 -0.30(-0.26%)
Apr 09, 2015 114.23 114.86 114.00 114.86 166,537 +0.45(+0.40%)
Apr 08, 2015 114.33 114.85 113.96 114.41 198,649 +0.05(+0.04%)
Apr 07, 2015 115.90 115.90 114.35 114.36 165,408 -0.74(-0.64%)
Apr 06, 2015 113.70 115.38 113.70 115.10 564,424 +0.92(+0.80%)
Apr 02, 2015 113.23 114.18 114.18 114.18 361,789 +1.09(+0.96%)
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.