Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

217.64 -0.93 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 364.75 377.25 361.84 375.34 528,804 +11.47(+3.15%)
Nov 27, 2020 366.87 367.16 361.26 363.87 105,645 -2.56(-0.70%)
Nov 25, 2020 372.37 374.13 365.69 366.43 215,777 -7.81(-2.09%)
Nov 24, 2020 367.87 377.26 364.76 374.23 300,437 +8.32(+2.27%)
Nov 23, 2020 365.54 368.74 359.92 365.92 370,038 +2.48(+0.68%)
Nov 20, 2020 365.52 367.27 360.07 363.43 230,462 -1.63(-0.45%)
Nov 19, 2020 361.40 365.34 356.13 365.06 259,681 +2.06(+0.57%)
Nov 18, 2020 367.92 371.09 362.59 363.00 300,210 -5.23(-1.42%)
Nov 17, 2020 367.07 371.94 364.06 368.23 388,727 +0.28(+0.07%)
Nov 16, 2020 359.71 367.99 354.22 367.95 274,544 +10.61(+2.97%)
Nov 13, 2020 351.11 358.53 349.43 357.34 145,007 +7.51(+2.15%)
Nov 12, 2020 351.52 355.75 347.05 349.83 107,795 -5.78(-1.62%)
Nov 11, 2020 363.18 363.96 352.72 355.61 229,057 -5.37(-1.49%)
Nov 10, 2020 354.59 361.68 343.66 360.98 331,402 +4.40(+1.23%)
Nov 09, 2020 350.67 372.91 350.65 356.58 534,538 +27.45(+8.34%)
Nov 06, 2020 331.21 333.11 327.40 329.13 189,339 -1.30(-0.39%)
Nov 05, 2020 328.94 339.00 327.33 330.43 258,590 +8.35(+2.59%)
Nov 04, 2020 329.74 333.86 321.84 322.08 383,730 -3.37(-1.04%)
Nov 03, 2020 319.74 329.39 318.47 325.45 243,611 +11.97(+3.82%)
Nov 02, 2020 319.76 327.31 306.35 313.48 350,187 +1.70(+0.55%)
Oct 30, 2020 315.47 319.51 306.00 311.78 433,899 -8.25(-2.58%)
Oct 29, 2020 332.24 335.47 315.15 320.02 554,683 -8.21(-2.50%)
Oct 28, 2020 334.21 339.30 328.03 328.24 290,098 -16.10(-4.67%)
Oct 27, 2020 349.76 349.81 343.64 344.33 233,727 -5.78(-1.65%)
Oct 26, 2020 354.05 355.70 347.44 350.11 178,440 -8.70(-2.42%)
Oct 23, 2020 364.45 364.45 358.19 358.81 175,152 -1.94(-0.54%)
Oct 22, 2020 351.79 361.87 350.16 360.75 183,438 +8.97(+2.55%)
Oct 21, 2020 354.44 355.01 350.74 351.78 168,621 -2.68(-0.76%)
Oct 20, 2020 355.82 361.66 353.97 354.46 221,991 +0.17(+0.05%)
Oct 19, 2020 360.12 363.41 352.08 354.30 321,570 -3.68(-1.03%)
Oct 16, 2020 356.20 361.76 354.42 357.98 205,058 +3.52(+0.99%)
Oct 15, 2020 351.08 355.37 349.62 354.46 137,282 -2.65(-0.74%)
Oct 14, 2020 358.55 365.06 354.74 357.11 173,480 +1.91(+0.54%)
Oct 13, 2020 357.57 360.10 353.82 355.20 167,259 -4.97(-1.38%)
Oct 12, 2020 359.95 363.38 353.00 360.16 155,800 +4.03(+1.13%)
Oct 09, 2020 351.16 358.41 347.77 356.14 223,839 +8.98(+2.59%)
Oct 08, 2020 342.90 348.03 341.72 347.15 202,793 +6.18(+1.81%)
Oct 07, 2020 330.38 343.35 330.38 340.97 279,888 +11.42(+3.47%)
Oct 06, 2020 332.15 335.79 328.83 329.55 184,751 -2.87(-0.86%)
Oct 05, 2020 333.27 335.40 330.72 332.42 139,030 +3.33(+1.01%)
Oct 02, 2020 327.82 331.02 323.72 329.09 176,377 -1.31(-0.40%)
Oct 01, 2020 336.79 340.88 328.02 330.40 236,225 -3.12(-0.93%)
Sep 30, 2020 329.79 337.55 329.79 333.52 171,294 +4.78(+1.45%)
Sep 29, 2020 336.34 338.62 328.53 328.74 192,014 -6.22(-1.86%)
Sep 28, 2020 335.00 338.93 333.26 334.96 164,713 +5.96(+1.81%)
Sep 25, 2020 319.54 331.07 319.48 329.00 174,437 +6.16(+1.91%)
Sep 24, 2020 320.34 324.85 318.30 322.84 325,739 -1.23(-0.38%)
Sep 23, 2020 327.15 332.60 322.94 324.06 262,265 -1.04(-0.32%)
Sep 22, 2020 320.06 326.14 313.83 325.10 619,898 +5.03(+1.57%)
Sep 21, 2020 323.38 324.75 315.35 320.07 373,285 -11.03(-3.33%)
Sep 18, 2020 338.59 343.39 330.19 331.11 467,991 -8.44(-2.49%)
Sep 17, 2020 348.56 348.56 337.75 339.55 385,068 -11.09(-3.16%)
Sep 16, 2020 365.11 365.11 345.99 350.64 415,149 -11.69(-3.23%)
Sep 15, 2020 367.05 370.19 361.66 362.33 299,351 -2.01(-0.55%)
Sep 14, 2020 367.68 369.14 363.91 364.34 286,780 +1.28(+0.35%)
Sep 11, 2020 371.96 372.69 360.42 363.06 274,262 -7.35(-1.98%)
Sep 10, 2020 382.38 383.19 369.70 370.40 216,521 -11.17(-2.93%)
Sep 09, 2020 379.42 387.05 376.95 381.57 142,784 +7.38(+1.97%)
Sep 08, 2020 377.19 381.87 373.81 374.19 240,656 -7.30(-1.91%)
Sep 04, 2020 391.65 392.00 376.55 381.49 146,980 -7.04(-1.81%)
Sep 03, 2020 397.57 399.06 382.97 388.54 256,275 -11.37(-2.84%)
Sep 02, 2020 391.16 400.97 387.86 399.90 228,372 +9.63(+2.47%)
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.