Skip to main content

Teleflex Inc (NY: TFX )

226.17 +2.30 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 199.25 199.25 195.37 195.79 223,131 -1.90(-0.96%)
Sep 28, 2023 196.80 199.49 194.41 197.69 258,647 +1.80(+0.92%)
Sep 27, 2023 199.86 199.86 193.51 195.89 276,931 -3.47(-1.74%)
Sep 26, 2023 203.04 203.45 198.81 199.35 380,874 -3.44(-1.70%)
Sep 25, 2023 200.37 203.39 202.22 202.79 295,262 -0.58(-0.28%)
Sep 22, 2023 202.65 204.08 200.66 203.37 396,480 +0.56(+0.28%)
Sep 21, 2023 207.03 207.12 202.75 202.81 176,487 -5.26(-2.53%)
Sep 20, 2023 210.61 211.02 207.63 208.08 208,768 -1.13(-0.54%)
Sep 19, 2023 210.57 210.85 208.12 209.20 312,958 -1.40(-0.66%)
Sep 18, 2023 212.23 212.56 210.41 210.60 279,458 -2.17(-1.02%)
Sep 15, 2023 214.14 215.70 212.62 212.77 690,250 -1.17(-0.55%)
Sep 14, 2023 213.81 215.82 212.80 213.94 514,915 +1.61(+0.76%)
Sep 13, 2023 209.10 214.03 208.73 212.32 374,619 +2.82(+1.34%)
Sep 12, 2023 210.18 210.87 208.82 209.51 223,651 -1.27(-0.60%)
Sep 11, 2023 207.00 212.52 207.00 210.78 389,379 +4.97(+2.41%)
Sep 08, 2023 204.95 207.13 203.56 205.81 214,220 +0.16(+0.08%)
Sep 07, 2023 209.14 209.14 204.59 205.66 244,074 -3.36(-1.61%)
Sep 06, 2023 207.48 209.30 204.83 209.02 292,215 +1.67(+0.81%)
Sep 05, 2023 211.26 211.26 207.34 207.35 282,414 -5.19(-2.44%)
Sep 01, 2023 213.84 214.82 211.71 212.53 285,655 +0.81(+0.38%)
Aug 31, 2023 217.69 218.58 210.79 211.73 540,576 -5.95(-2.73%)
Aug 30, 2023 216.94 218.66 216.04 217.68 429,129 +1.03(+0.48%)
Aug 29, 2023 214.84 216.81 213.47 216.64 368,159 +2.13(+0.99%)
Aug 28, 2023 217.08 218.29 214.00 214.51 216,269 -0.60(-0.28%)
Aug 25, 2023 214.24 216.70 213.81 215.11 155,381 +1.16(+0.54%)
Aug 24, 2023 215.65 217.88 213.48 213.96 178,831 -2.56(-1.18%)
Aug 23, 2023 217.17 218.47 216.21 216.51 184,141 +0.33(+0.15%)
Aug 22, 2023 216.81 217.61 214.14 216.19 181,142 -1.16(-0.54%)
Aug 21, 2023 216.92 219.18 214.93 217.35 194,478 +0.78(+0.36%)
Aug 18, 2023 218.83 221.25 216.06 216.57 251,492 -3.61(-1.64%)
Aug 17, 2023 222.63 222.63 219.99 220.19 187,575 -1.16(-0.52%)
Aug 16, 2023 222.86 224.22 221.32 221.34 173,524 -1.94(-0.87%)
Aug 15, 2023 225.78 227.47 223.16 223.28 173,305 -3.40(-1.50%)
Aug 14, 2023 225.54 228.97 225.54 226.68 277,158 +0.88(+0.39%)
Aug 11, 2023 225.57 226.55 224.27 225.81 238,583 -0.63(-0.28%)
Aug 10, 2023 228.35 230.27 225.90 226.44 201,993 -1.01(-0.45%)
Aug 09, 2023 228.81 230.81 227.27 227.45 236,908 -0.86(-0.38%)
Aug 08, 2023 236.51 236.12 225.79 228.31 596,722 -10.36(-4.34%)
Aug 07, 2023 236.46 239.35 235.53 238.67 190,275 +2.28(+0.96%)
Aug 04, 2023 237.28 240.96 234.81 236.39 224,362 -1.58(-0.66%)
Aug 03, 2023 243.47 243.67 235.98 237.97 609,541 -9.08(-3.68%)
Aug 02, 2023 245.66 247.99 242.35 247.06 430,802 -0.67(-0.27%)
Aug 01, 2023 247.29 250.35 246.13 247.72 263,761 -1.88(-0.75%)
Jul 31, 2023 251.62 252.60 248.89 249.60 226,887 -1.14(-0.46%)
Jul 28, 2023 251.66 252.55 248.21 250.74 265,338 +2.24(+0.90%)
Jul 27, 2023 257.25 257.27 247.75 248.51 320,468 -5.96(-2.34%)
Jul 26, 2023 248.39 258.33 243.09 254.47 459,795 -0.02(-0.01%)
Jul 25, 2023 254.32 256.62 252.26 254.49 362,686 -1.07(-0.42%)
Jul 24, 2023 257.64 261.32 255.39 255.56 536,727 -1.59(-0.62%)
Jul 21, 2023 256.40 260.45 256.39 257.15 315,489 +0.98(+0.38%)
Jul 20, 2023 251.00 256.65 250.10 256.17 269,613 +6.44(+2.58%)
Jul 19, 2023 250.09 251.82 247.23 249.73 182,706 -0.31(-0.12%)
Jul 18, 2023 245.49 250.81 245.49 250.04 357,404 +4.33(+1.76%)
Jul 17, 2023 243.34 245.70 240.65 245.70 200,899 +1.38(+0.57%)
Jul 14, 2023 245.57 248.34 243.71 244.32 303,191 -1.20(-0.49%)
Jul 13, 2023 245.21 247.36 243.38 245.52 213,697 +0.43(+0.17%)
Jul 12, 2023 243.56 246.56 241.31 245.10 163,152 +3.64(+1.51%)
Jul 11, 2023 238.53 241.98 237.69 241.46 181,160 +3.84(+1.61%)
Jul 10, 2023 235.19 239.00 234.56 237.62 175,364 +3.18(+1.36%)
Jul 07, 2023 232.31 236.55 231.61 234.44 154,008 +1.53(+0.66%)
Jul 06, 2023 234.29 234.40 231.90 232.91 184,298 -3.21(-1.36%)
Jul 05, 2023 236.17 236.98 234.65 236.12 140,836 -1.11(-0.47%)
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.