Skip to main content

Teleflex Inc (NY: TFX )

224.85 +0.98 (+0.44%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.62 39.12 38.21 38.36 236,975 -0.28(-0.73%)
Jun 29, 2009 38.52 38.84 38.12 38.64 149,391 +0.27(+0.69%)
Jun 26, 2009 38.40 38.52 38.05 38.37 364,190 -0.08(-0.20%)
Jun 25, 2009 38.11 38.72 38.10 38.45 183,160 +0.62(+1.63%)
Jun 24, 2009 38.09 38.23 37.66 37.84 271,585 +0.01(+0.02%)
Jun 23, 2009 38.81 38.81 37.81 37.83 329,562 -0.55(-1.43%)
Jun 22, 2009 38.84 38.84 38.32 38.37 364,624 -0.55(-1.41%)
Jun 19, 2009 39.19 39.39 38.92 38.92 202,999 +0.07(+0.18%)
Jun 18, 2009 38.94 39.26 38.75 38.85 215,651 -0.20(-0.50%)
Jun 17, 2009 38.11 39.20 38.11 39.05 189,310 +0.80(+2.10%)
Jun 16, 2009 39.31 39.31 38.16 38.25 349,673 -0.83(-2.11%)
Jun 15, 2009 39.05 39.37 38.67 39.07 472,769 -0.41(-1.03%)
Jun 12, 2009 39.29 39.82 39.15 39.48 221,824 -0.11(-0.28%)
Jun 11, 2009 39.08 39.81 39.08 39.59 224,990 +0.78(+2.01%)
Jun 10, 2009 38.98 39.07 38.34 38.81 153,737 +0.03(+0.09%)
Jun 09, 2009 38.74 38.84 38.45 38.78 112,951 -0.03(-0.07%)
Jun 08, 2009 38.55 38.93 38.39 38.80 119,432 -0.27(-0.70%)
Jun 05, 2009 39.20 39.37 38.59 39.08 187,525 +0.09(+0.24%)
Jun 04, 2009 39.45 39.45 38.40 38.98 287,841 -0.27(-0.68%)
Jun 03, 2009 39.19 39.65 38.91 39.25 209,247 -0.09(-0.22%)
Jun 02, 2009 38.89 39.75 38.63 39.33 353,545 +0.40(+1.03%)
Jun 01, 2009 39.05 39.05 38.43 38.93 340,001 +0.56(+1.45%)
May 29, 2009 37.86 38.42 37.67 38.37 392,312 +0.31(+0.81%)
May 28, 2009 37.76 38.14 37.12 38.07 453,411 +0.30(+0.79%)
May 27, 2009 38.31 38.32 37.45 37.77 383,836 -0.58(-1.52%)
May 26, 2009 37.32 38.56 37.08 38.35 271,636 +0.85(+2.26%)
May 22, 2009 37.82 38.00 37.48 37.50 212,044 -0.27(-0.70%)
May 21, 2009 37.42 37.82 37.32 37.77 381,727 -0.08(-0.20%)
May 20, 2009 38.25 38.46 37.77 37.84 290,444 -0.06(-0.16%)
May 19, 2009 38.08 38.44 37.75 37.90 340,893 -0.39(-1.03%)
May 18, 2009 37.61 38.39 37.26 38.30 461,400 +0.93(+2.50%)
May 15, 2009 37.55 37.70 36.99 37.36 418,512 -0.43(-1.13%)
May 14, 2009 37.78 38.07 37.49 37.79 338,109 +0.20(+0.52%)
May 13, 2009 38.16 38.31 37.46 37.60 324,796 -1.09(-2.81%)
May 12, 2009 39.13 39.46 38.02 38.68 323,425 -0.38(-0.96%)
May 11, 2009 38.43 39.67 38.20 39.06 698,255 +0.06(+0.15%)
May 08, 2009 38.64 39.03 38.18 39.00 344,241 +0.74(+1.92%)
May 07, 2009 38.26 38.95 37.69 38.26 481,071 +0.10(+0.27%)
May 06, 2009 38.02 38.44 37.71 38.16 656,901 +0.39(+1.04%)
May 05, 2009 37.08 37.87 37.08 37.77 354,715 +0.46(+1.24%)
May 04, 2009 37.00 37.30 36.93 37.30 386,208 +0.57(+1.56%)
May 01, 2009 36.61 36.77 36.22 36.73 393,949 -0.04(-0.12%)
Apr 30, 2009 37.20 37.72 36.68 36.77 742,582 -0.44(-1.20%)
Apr 29, 2009 36.33 37.65 36.33 37.22 831,455 +1.16(+3.20%)
Apr 28, 2009 36.05 37.03 34.85 36.06 1,788,323 +2.23(+6.60%)
Apr 27, 2009 33.73 34.70 33.34 33.83 905,987 -0.03(-0.08%)
Apr 24, 2009 33.91 34.17 33.58 33.86 709,989 +0.11(+0.33%)
Apr 23, 2009 34.63 34.63 33.37 33.75 346,301 -0.71(-2.06%)
Apr 22, 2009 33.46 35.01 33.28 34.46 517,195 +0.52(+1.54%)
Apr 21, 2009 33.87 34.10 33.34 33.93 417,432 -0.12(-0.35%)
Apr 20, 2009 33.93 34.70 33.66 34.05 528,027 -0.58(-1.68%)
Apr 17, 2009 33.90 34.81 33.63 34.64 429,038 +0.67(+1.96%)
Apr 16, 2009 33.73 34.16 33.25 33.97 292,719 +0.38(+1.12%)
Apr 15, 2009 33.20 33.81 32.93 33.59 490,597 +0.13(+0.38%)
Apr 14, 2009 33.24 33.84 33.04 33.46 290,234 -0.33(-0.96%)
Apr 13, 2009 33.31 33.93 32.97 33.79 679,030 +0.11(+0.33%)
Apr 09, 2009 33.21 33.81 33.07 33.68 593,721 +0.97(+2.96%)
Apr 08, 2009 32.70 32.81 32.50 32.71 790,485 +0.07(+0.21%)
Apr 07, 2009 32.27 32.77 32.15 32.64 1,036,822 -0.03(-0.08%)
Apr 06, 2009 33.39 33.39 32.50 32.67 633,649 -0.77(-2.30%)
Apr 03, 2009 33.42 33.76 33.19 33.44 607,791 -0.09(-0.26%)
Apr 02, 2009 33.64 34.28 33.30 33.52 697,339 +0.32(+0.95%)
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.