Skip to main content

Teleflex Inc (NY: TFX )

245.68 +4.15 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 55.94 56.14 55.76 56.12 206,334 +0.34(+0.61%)
Mar 29, 2007 55.77 56.02 55.50 55.78 203,058 +0.34(+0.61%)
Mar 28, 2007 55.23 55.55 54.74 55.44 118,754 +0.14(+0.25%)
Mar 27, 2007 55.76 55.76 55.23 55.30 212,520 -0.67(-1.19%)
Mar 26, 2007 55.98 56.07 55.56 55.97 128,215 +0.07(+0.13%)
Mar 23, 2007 54.90 56.10 54.90 55.89 104,440 +0.27(+0.49%)
Mar 22, 2007 55.43 56.40 55.37 55.62 180,132 -0.51(-0.91%)
Mar 21, 2007 56.83 56.83 55.28 56.13 123,606 +0.85(+1.54%)
Mar 20, 2007 54.22 55.32 54.17 55.28 193,718 +1.06(+1.96%)
Mar 19, 2007 53.96 54.41 53.96 54.22 138,769 +0.66(+1.23%)
Mar 16, 2007 53.90 54.08 53.56 53.56 198,813 -0.44(-0.81%)
Mar 15, 2007 53.87 54.18 53.69 54.00 199,905 +0.12(+0.23%)
Mar 14, 2007 53.71 54.24 52.77 53.87 265,771 +0.33(+0.62%)
Mar 13, 2007 54.55 54.24 53.47 53.54 145,440 -1.01(-1.84%)
Mar 12, 2007 54.29 54.60 54.24 54.55 153,689 +0.27(+0.50%)
Mar 09, 2007 54.24 54.57 54.01 54.28 150,414 +0.11(+0.20%)
Mar 08, 2007 53.78 54.34 53.71 54.17 205,242 +0.57(+1.06%)
Mar 07, 2007 53.22 53.71 53.22 53.60 254,369 +0.21(+0.40%)
Mar 06, 2007 53.34 53.72 53.27 53.39 265,650 +0.16(+0.29%)
Mar 05, 2007 54.63 54.72 53.18 53.23 289,547 -1.88(-3.41%)
Mar 02, 2007 55.74 55.99 54.82 55.11 460,946 -0.63(-1.14%)
Mar 01, 2007 54.52 56.18 53.35 55.75 436,322 +0.58(+1.05%)
Feb 28, 2007 56.02 56.14 54.91 55.17 449,907 -0.78(-1.40%)
Feb 27, 2007 55.65 55.95 54.85 55.95 342,070 -0.41(-0.73%)
Feb 26, 2007 56.58 56.59 56.18 56.36 120,816 -0.01(-0.01%)
Feb 23, 2007 56.24 56.48 55.81 56.37 85,760 +0.16(+0.29%)
Feb 22, 2007 56.36 56.55 56.11 56.21 120,816 -0.35(-0.63%)
Feb 21, 2007 55.98 56.59 55.98 56.56 136,343 +0.54(+0.96%)
Feb 20, 2007 56.31 56.31 55.72 56.03 104,319 -0.25(-0.44%)
Feb 16, 2007 56.32 56.46 55.96 56.27 96,556 -0.04(-0.07%)
Feb 15, 2007 55.98 56.39 55.44 56.31 126,032 +0.33(+0.59%)
Feb 14, 2007 55.60 56.06 55.48 55.98 89,405 +0.54(+0.97%)
Feb 13, 2007 55.07 55.45 54.95 55.45 86,973 +0.56(+1.02%)
Feb 12, 2007 54.74 54.96 54.57 54.89 104,623 +0.32(+0.59%)
Feb 09, 2007 55.32 55.32 54.38 54.57 61,863 -0.67(-1.21%)
Feb 08, 2007 54.82 55.32 54.64 55.23 113,174 +0.43(+0.78%)
Feb 07, 2007 55.07 55.33 54.74 54.81 124,334 -0.30(-0.54%)
Feb 06, 2007 55.17 55.24 54.69 55.10 108,079 -0.11(-0.19%)
Feb 05, 2007 55.60 55.84 55.09 55.21 152,233 -0.68(-1.21%)
Feb 02, 2007 55.92 56.06 55.65 55.89 92,917 +0.16(+0.28%)
Feb 01, 2007 55.25 55.84 55.17 55.73 113,417 +0.68(+1.23%)
Jan 31, 2007 53.98 55.37 53.69 55.05 189,715 +0.89(+1.64%)
Jan 30, 2007 54.16 54.31 53.68 54.16 220,405 +0.19(+0.35%)
Jan 29, 2007 53.87 54.09 53.54 53.97 126,396 +0.19(+0.35%)
Jan 26, 2007 54.20 54.20 53.40 53.78 183,650 -0.41(-0.76%)
Jan 25, 2007 54.70 54.72 54.12 54.20 153,689 -0.49(-0.90%)
Jan 24, 2007 54.76 54.85 54.38 54.69 168,973 -0.07(-0.14%)
Jan 23, 2007 54.78 54.82 54.38 54.76 304,952 +0.03(+0.06%)
Jan 22, 2007 55.17 55.23 54.46 54.73 168,488 -0.23(-0.42%)
Jan 19, 2007 54.96 55.12 54.71 54.96 127,124 -0.13(-0.24%)
Jan 18, 2007 55.59 55.72 54.91 55.09 126,881 -0.35(-0.62%)
Jan 17, 2007 55.07 55.56 55.00 55.44 187,653 +0.08(+0.15%)
Jan 16, 2007 55.52 55.67 55.15 55.36 139,496 +0.03(+0.06%)
Jan 12, 2007 54.61 55.42 54.57 55.32 158,662 +0.75(+1.37%)
Jan 11, 2007 54.00 54.75 53.88 54.57 91,704 +0.74(+1.38%)
Jan 10, 2007 53.94 53.94 53.50 53.83 123,849 -0.25(-0.46%)
Jan 09, 2007 53.59 54.16 53.50 54.08 139,375 +0.36(+0.68%)
Jan 08, 2007 53.80 53.81 53.41 53.72 248,183 -0.07(-0.14%)
Jan 05, 2007 53.60 53.96 53.43 53.79 230,109 +0.11(+0.20%)
Jan 04, 2007 54.23 54.23 53.25 53.68 242,603 -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.