Skip to main content

Teleflex Inc (NY: TFX )

241.53 +0.09 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 250.23 250.23 241.65 242.57 682,916 -10.83(-4.28%)
Jun 29, 2022 250.15 253.75 247.97 253.40 222,399 +3.52(+1.41%)
Jun 28, 2022 257.10 258.43 249.60 249.88 433,465 -6.22(-2.43%)
Jun 27, 2022 255.33 257.81 252.37 256.09 260,221 +1.49(+0.59%)
Jun 24, 2022 250.15 254.68 247.03 254.60 774,690 +6.47(+2.61%)
Jun 23, 2022 245.77 248.75 245.19 248.13 348,387 +3.53(+1.44%)
Jun 22, 2022 243.50 250.82 243.50 244.60 400,415 -1.18(-0.48%)
Jun 21, 2022 245.76 246.54 243.44 245.78 342,686 +4.12(+1.71%)
Jun 17, 2022 245.69 250.90 241.54 241.66 601,039 -4.45(-1.81%)
Jun 16, 2022 246.70 247.10 242.97 246.11 316,913 -7.68(-3.02%)
Jun 15, 2022 252.11 257.40 249.91 253.78 269,862 +4.65(+1.87%)
Jun 14, 2022 254.94 254.94 247.54 249.14 339,038 -6.91(-2.70%)
Jun 13, 2022 259.35 259.94 254.34 256.05 315,045 -8.05(-3.05%)
Jun 10, 2022 264.79 266.45 262.44 264.10 192,968 -4.15(-1.55%)
Jun 09, 2022 276.50 276.50 268.06 268.25 285,083 -9.30(-3.35%)
Jun 08, 2022 280.38 282.62 277.44 277.55 164,079 -3.97(-1.41%)
Jun 07, 2022 278.12 281.57 276.84 281.52 229,067 +1.51(+0.54%)
Jun 06, 2022 280.91 282.83 278.78 280.01 223,822 +1.92(+0.69%)
Jun 03, 2022 285.30 285.38 277.95 278.09 285,106 -8.60(-3.00%)
Jun 02, 2022 281.01 287.06 275.33 286.69 172,227 +7.61(+2.73%)
Jun 01, 2022 286.02 286.02 273.58 279.08 199,154 -4.81(-1.70%)
May 31, 2022 283.64 286.15 280.55 283.90 287,188 -2.32(-0.81%)
May 27, 2022 285.82 286.50 282.08 286.22 213,121 +4.56(+1.62%)
May 26, 2022 279.93 283.18 277.44 281.66 305,187 +2.43(+0.87%)
May 25, 2022 280.56 283.44 276.81 279.23 223,659 -2.07(-0.74%)
May 24, 2022 283.36 283.36 276.94 281.30 265,447 -4.19(-1.47%)
May 23, 2022 287.97 289.16 282.04 285.50 351,132 +2.03(+0.72%)
May 20, 2022 287.06 288.75 277.54 283.46 395,569 -1.37(-0.48%)
May 19, 2022 279.09 285.43 279.09 284.83 450,250 +2.32(+0.82%)
May 18, 2022 286.31 287.58 281.71 282.52 618,590 -6.33(-2.19%)
May 17, 2022 281.92 289.89 281.92 288.85 657,019 +11.27(+4.06%)
May 16, 2022 273.51 279.00 272.35 277.58 380,271 +2.84(+1.03%)
May 13, 2022 266.57 275.62 264.62 274.74 391,770 +9.43(+3.56%)
May 12, 2022 262.08 270.07 257.84 265.31 515,417 +1.84(+0.70%)
May 11, 2022 261.49 270.57 261.49 263.47 589,883 -0.38(-0.15%)
May 10, 2022 257.76 264.22 253.02 263.85 695,869 +7.94(+3.10%)
May 09, 2022 261.08 261.54 254.04 255.91 541,249 -9.76(-3.68%)
May 06, 2022 271.87 272.68 264.37 265.67 318,319 -8.05(-2.94%)
May 05, 2022 280.97 283.60 269.17 273.73 483,132 -8.74(-3.09%)
May 04, 2022 281.12 284.00 273.26 282.46 429,332 +1.77(+0.63%)
May 03, 2022 279.00 284.21 277.96 280.69 326,360 +2.29(+0.82%)
May 02, 2022 281.26 285.18 272.98 278.40 476,838 -3.05(-1.08%)
Apr 29, 2022 287.93 289.96 280.21 281.45 449,770 -9.74(-3.34%)
Apr 28, 2022 310.18 310.18 276.59 291.19 1,004,204 -20.38(-6.54%)
Apr 27, 2022 311.53 317.67 311.53 311.56 378,795 -0.70(-0.22%)
Apr 26, 2022 318.07 321.23 311.71 312.26 311,325 -9.32(-2.90%)
Apr 25, 2022 314.69 322.44 313.63 321.59 374,793 +5.16(+1.63%)
Apr 22, 2022 329.97 330.90 316.11 316.42 526,865 -17.15(-5.14%)
Apr 21, 2022 344.26 344.29 333.33 333.57 491,642 -7.42(-2.18%)
Apr 20, 2022 335.54 344.14 333.80 340.99 271,674 +7.20(+2.16%)
Apr 19, 2022 322.98 339.57 322.98 333.79 350,342 +11.55(+3.58%)
Apr 18, 2022 331.59 331.59 320.62 322.24 188,112 -9.47(-2.85%)
Apr 14, 2022 335.04 335.17 328.28 331.71 289,650 -1.46(-0.44%)
Apr 13, 2022 335.04 336.25 330.47 333.16 393,491 -1.57(-0.47%)
Apr 12, 2022 334.63 336.27 331.04 334.73 223,422 +0.80(+0.24%)
Apr 11, 2022 339.80 341.58 333.53 333.93 201,999 -7.48(-2.19%)
Apr 08, 2022 337.59 343.19 335.24 341.41 171,074 +3.25(+0.96%)
Apr 07, 2022 335.37 341.30 335.37 338.16 242,382 +1.81(+0.54%)
Apr 06, 2022 334.85 337.34 329.96 336.35 279,713 -1.20(-0.36%)
Apr 05, 2022 339.55 344.43 336.98 337.55 323,086 -1.97(-0.58%)
Apr 04, 2022 349.25 351.51 338.95 339.52 389,769 -10.12(-2.89%)
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.