Skip to main content

Teleflex Inc (NY: TFX )

241.53 +0.09 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 55.95 56.14 55.76 56.12 206,323 +0.34(+0.61%)
Mar 29, 2007 55.77 56.02 55.50 55.78 203,048 +0.34(+0.61%)
Mar 28, 2007 55.23 55.55 54.74 55.44 118,748 +0.14(+0.25%)
Mar 27, 2007 55.76 55.76 55.24 55.30 212,509 -0.67(-1.19%)
Mar 26, 2007 55.98 56.07 55.57 55.97 128,209 +0.07(+0.13%)
Mar 23, 2007 54.91 56.10 54.91 55.90 104,435 +0.27(+0.49%)
Mar 22, 2007 55.43 56.40 55.38 55.62 180,123 -0.51(-0.91%)
Mar 21, 2007 56.84 56.84 55.29 56.14 123,600 +0.85(+1.54%)
Mar 20, 2007 54.22 55.32 54.17 55.29 193,709 +1.06(+1.96%)
Mar 19, 2007 53.96 54.41 53.96 54.22 138,762 +0.66(+1.23%)
Mar 16, 2007 53.90 54.08 53.56 53.56 198,803 -0.44(-0.81%)
Mar 15, 2007 53.87 54.18 53.70 54.00 199,895 +0.12(+0.23%)
Mar 14, 2007 53.71 54.25 52.77 53.88 265,758 +0.33(+0.62%)
Mar 13, 2007 54.55 54.25 53.47 53.55 145,433 -1.01(-1.84%)
Mar 12, 2007 54.29 54.60 54.25 54.55 153,681 +0.27(+0.50%)
Mar 09, 2007 54.25 54.58 54.01 54.28 150,406 +0.11(+0.20%)
Mar 08, 2007 53.79 54.35 53.71 54.17 205,232 +0.57(+1.06%)
Mar 07, 2007 53.23 53.71 53.23 53.60 254,356 +0.21(+0.40%)
Mar 06, 2007 53.34 53.72 53.27 53.39 265,637 +0.16(+0.29%)
Mar 05, 2007 54.64 54.73 53.18 53.23 289,532 -1.88(-3.41%)
Mar 02, 2007 55.74 56.00 54.82 55.11 460,923 -0.63(-1.14%)
Mar 01, 2007 54.52 56.19 53.35 55.75 436,300 +0.58(+1.05%)
Feb 28, 2007 56.02 56.14 54.92 55.17 449,885 -0.78(-1.40%)
Feb 27, 2007 55.65 55.95 54.85 55.95 342,053 -0.41(-0.73%)
Feb 26, 2007 56.58 56.59 56.19 56.37 120,810 -0.01(-0.01%)
Feb 23, 2007 56.24 56.48 55.81 56.37 85,755 +0.16(+0.29%)
Feb 22, 2007 56.36 56.56 56.11 56.21 120,810 -0.35(-0.63%)
Feb 21, 2007 55.99 56.60 55.99 56.56 136,336 +0.54(+0.96%)
Feb 20, 2007 56.31 56.31 55.72 56.03 104,314 -0.25(-0.44%)
Feb 16, 2007 56.33 56.47 55.96 56.28 96,551 -0.04(-0.07%)
Feb 15, 2007 55.99 56.39 55.44 56.32 126,026 +0.33(+0.59%)
Feb 14, 2007 55.60 56.06 55.48 55.99 89,400 +0.54(+0.97%)
Feb 13, 2007 55.07 55.45 54.96 55.45 86,968 +0.56(+1.02%)
Feb 12, 2007 54.74 54.96 54.58 54.89 104,618 +0.32(+0.59%)
Feb 09, 2007 55.32 55.32 54.38 54.57 61,860 -0.67(-1.21%)
Feb 08, 2007 54.82 55.33 54.64 55.24 113,168 +0.43(+0.78%)
Feb 07, 2007 55.07 55.34 54.74 54.81 124,327 -0.30(-0.54%)
Feb 06, 2007 55.17 55.25 54.69 55.10 108,074 -0.11(-0.19%)
Feb 05, 2007 55.60 55.84 55.09 55.21 152,225 -0.68(-1.21%)
Feb 02, 2007 55.92 56.06 55.66 55.89 92,912 +0.16(+0.28%)
Feb 01, 2007 55.25 55.84 55.17 55.73 113,411 +0.68(+1.23%)
Jan 31, 2007 53.98 55.38 53.70 55.06 189,706 +0.89(+1.64%)
Jan 30, 2007 54.17 54.31 53.69 54.17 220,394 +0.19(+0.35%)
Jan 29, 2007 53.88 54.09 53.54 53.98 126,390 +0.19(+0.35%)
Jan 26, 2007 54.20 54.21 53.40 53.79 183,641 -0.41(-0.76%)
Jan 25, 2007 54.70 54.73 54.12 54.20 153,681 -0.49(-0.90%)
Jan 24, 2007 54.76 54.86 54.38 54.69 168,964 -0.07(-0.14%)
Jan 23, 2007 54.78 54.82 54.38 54.77 304,937 +0.03(+0.06%)
Jan 22, 2007 55.17 55.24 54.46 54.73 168,479 -0.23(-0.42%)
Jan 19, 2007 54.96 55.12 54.71 54.96 127,117 -0.13(-0.24%)
Jan 18, 2007 55.59 55.72 54.92 55.10 126,875 -0.35(-0.62%)
Jan 17, 2007 55.07 55.56 55.00 55.44 187,644 +0.08(+0.15%)
Jan 16, 2007 55.53 55.67 55.15 55.36 139,489 +0.03(+0.06%)
Jan 12, 2007 54.61 55.43 54.58 55.33 158,654 +0.75(+1.37%)
Jan 11, 2007 54.00 54.75 53.88 54.58 91,699 +0.74(+1.38%)
Jan 10, 2007 53.94 53.94 53.51 53.84 123,842 -0.25(-0.46%)
Jan 09, 2007 53.59 54.17 53.51 54.08 139,368 +0.36(+0.68%)
Jan 08, 2007 53.80 53.81 53.41 53.72 248,170 -0.07(-0.14%)
Jan 05, 2007 53.60 53.96 53.43 53.79 230,097 +0.11(+0.20%)
Jan 04, 2007 54.23 54.23 53.25 53.69 242,591 -0.48(-0.88%)
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.