Skip to main content

Teleflex Inc (NY: TFX )

245.68 +4.15 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 250.22 250.22 241.64 242.56 682,950 -10.83(-4.28%)
Jun 29, 2022 250.13 253.74 247.96 253.39 222,410 +3.52(+1.41%)
Jun 28, 2022 257.09 258.42 249.59 249.87 433,486 -6.22(-2.43%)
Jun 27, 2022 255.32 257.80 252.35 256.08 260,234 +1.49(+0.59%)
Jun 24, 2022 250.13 254.67 247.01 254.59 774,729 +6.47(+2.61%)
Jun 23, 2022 245.76 248.74 245.18 248.12 348,404 +3.53(+1.44%)
Jun 22, 2022 243.49 250.81 243.49 244.59 400,435 -1.18(-0.48%)
Jun 21, 2022 245.75 246.53 243.43 245.77 342,703 +4.12(+1.71%)
Jun 17, 2022 245.67 250.89 241.53 241.65 601,069 -4.45(-1.81%)
Jun 16, 2022 246.69 247.08 242.96 246.10 316,929 -7.68(-3.02%)
Jun 15, 2022 252.09 257.38 249.90 253.77 269,876 +4.65(+1.87%)
Jun 14, 2022 254.93 254.93 247.53 249.13 339,055 -6.91(-2.70%)
Jun 13, 2022 259.34 259.93 254.32 256.03 315,061 -8.05(-3.05%)
Jun 10, 2022 264.77 266.44 262.43 264.08 192,978 -4.15(-1.55%)
Jun 09, 2022 276.48 276.48 268.05 268.24 285,098 -9.30(-3.35%)
Jun 08, 2022 280.37 282.60 277.42 277.54 164,087 -3.97(-1.41%)
Jun 07, 2022 278.10 281.56 276.83 281.51 229,079 +1.51(+0.54%)
Jun 06, 2022 280.89 282.82 278.76 280.00 223,833 +1.92(+0.69%)
Jun 03, 2022 285.29 285.36 277.93 278.07 285,120 -8.60(-3.00%)
Jun 02, 2022 280.99 287.05 275.32 286.68 172,236 +7.61(+2.73%)
Jun 01, 2022 286.00 286.00 273.56 279.07 199,164 -4.81(-1.70%)
May 31, 2022 283.63 286.13 280.53 283.88 287,203 -2.32(-0.81%)
May 27, 2022 285.81 286.49 282.06 286.20 213,132 +4.56(+1.62%)
May 26, 2022 279.92 283.16 277.43 281.64 305,202 +2.43(+0.87%)
May 25, 2022 280.55 283.43 276.80 279.22 223,670 -2.07(-0.74%)
May 24, 2022 283.34 283.34 276.93 281.29 265,460 -4.19(-1.47%)
May 23, 2022 287.96 289.14 282.03 285.48 351,150 +2.03(+0.72%)
May 20, 2022 287.05 288.74 277.53 283.45 395,588 -1.37(-0.48%)
May 19, 2022 279.08 285.41 279.08 284.82 450,272 +2.32(+0.82%)
May 18, 2022 286.30 287.56 281.69 282.50 618,621 -6.33(-2.19%)
May 17, 2022 281.90 289.87 281.90 288.84 657,052 +11.27(+4.06%)
May 16, 2022 273.50 278.99 272.33 277.57 380,290 +2.84(+1.03%)
May 13, 2022 266.56 275.61 264.61 274.73 391,789 +9.43(+3.56%)
May 12, 2022 262.06 270.06 257.83 265.30 515,443 +1.84(+0.70%)
May 11, 2022 261.47 270.55 261.47 263.45 589,913 -0.39(-0.15%)
May 10, 2022 257.75 264.21 253.01 263.84 695,903 +7.94(+3.10%)
May 09, 2022 261.07 261.52 254.02 255.90 541,276 -9.77(-3.68%)
May 06, 2022 271.86 272.67 264.36 265.66 318,335 -8.05(-2.94%)
May 05, 2022 280.95 283.58 269.16 273.71 483,156 -8.74(-3.09%)
May 04, 2022 281.11 283.99 273.25 282.45 429,354 +1.77(+0.63%)
May 03, 2022 278.98 284.20 277.95 280.68 326,376 +2.29(+0.82%)
May 02, 2022 281.25 285.16 272.96 278.39 476,862 -3.04(-1.08%)
Apr 29, 2022 287.92 289.95 280.19 281.44 449,792 -9.74(-3.34%)
Apr 28, 2022 310.16 310.16 276.58 291.17 1,004,254 -20.38(-6.54%)
Apr 27, 2022 311.52 317.66 311.52 311.55 378,814 -0.70(-0.22%)
Apr 26, 2022 318.05 321.21 311.70 312.25 311,340 -9.32(-2.90%)
Apr 25, 2022 314.67 322.43 313.62 321.57 374,812 +5.16(+1.63%)
Apr 22, 2022 329.95 330.88 316.09 316.41 526,892 -17.14(-5.14%)
Apr 21, 2022 344.24 344.27 333.31 333.55 491,667 -7.42(-2.18%)
Apr 20, 2022 335.52 344.12 333.78 340.97 271,687 +7.20(+2.16%)
Apr 19, 2022 322.96 339.56 322.96 333.77 350,360 +11.55(+3.58%)
Apr 18, 2022 331.57 331.57 320.60 322.22 188,121 -9.47(-2.85%)
Apr 14, 2022 335.02 335.16 328.26 331.69 289,665 -1.46(-0.44%)
Apr 13, 2022 335.02 336.23 330.46 333.15 393,511 -1.57(-0.47%)
Apr 12, 2022 334.62 336.25 331.02 334.71 223,433 +0.80(+0.24%)
Apr 11, 2022 339.78 341.56 333.51 333.92 202,009 -7.48(-2.19%)
Apr 08, 2022 337.57 343.18 335.23 341.39 171,083 +3.25(+0.96%)
Apr 07, 2022 335.36 341.28 335.36 338.14 242,394 +1.81(+0.54%)
Apr 06, 2022 334.83 337.32 329.94 336.33 279,727 -1.20(-0.36%)
Apr 05, 2022 339.53 344.41 336.96 337.53 323,102 -1.97(-0.58%)
Apr 04, 2022 349.23 351.50 338.93 339.50 389,788 -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.