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

Teleflex Inc (NY: TFX )

207.27 +0.71 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2020 283.66 290.50 275.45 286.86 557,115 +4.43(+1.57%)
Mar 30, 2020 279.03 287.17 272.68 282.43 230,041 +5.71(+2.06%)
Mar 27, 2020 274.63 281.33 264.62 276.72 301,989 -7.33(-2.58%)
Mar 26, 2020 275.38 291.48 273.26 284.05 374,276 +8.94(+3.25%)
Mar 25, 2020 249.53 282.56 242.86 275.10 440,509 +24.47(+9.76%)
Mar 24, 2020 229.51 252.55 229.51 250.63 419,308 +29.94(+13.57%)
Mar 23, 2020 239.18 243.12 216.74 220.69 375,531 -18.15(-7.60%)
Mar 20, 2020 253.49 261.97 235.98 238.84 326,491 -10.34(-4.15%)
Mar 19, 2020 242.48 251.83 222.61 249.19 371,848 +9.16(+3.82%)
Mar 18, 2020 244.70 251.00 228.98 240.03 437,275 -17.43(-6.77%)
Mar 17, 2020 282.40 284.29 244.95 257.45 587,863 -19.41(-7.01%)
Mar 16, 2020 283.05 283.05 260.55 276.87 593,799 -35.03(-11.23%)
Mar 13, 2020 310.46 312.71 289.58 311.89 361,203 +20.29(+6.96%)
Mar 12, 2020 314.59 314.59 291.55 291.61 437,954 -43.46(-12.97%)
Mar 11, 2020 333.54 342.21 321.07 335.07 436,274 -14.00(-4.01%)
Mar 10, 2020 333.05 349.39 324.11 349.07 296,790 +21.63(+6.61%)
Mar 09, 2020 319.03 334.48 315.77 327.44 476,221 -12.37(-3.64%)
Mar 06, 2020 325.10 342.40 321.56 339.81 344,153 +6.32(+1.89%)
Mar 05, 2020 335.75 339.65 327.78 333.49 271,368 -10.69(-3.10%)
Mar 04, 2020 338.65 345.20 336.84 344.18 212,286 +13.98(+4.23%)
Mar 03, 2020 345.07 352.30 323.35 330.20 407,181 -16.16(-4.67%)
Mar 02, 2020 328.14 347.04 327.42 346.36 411,803 +18.21(+5.55%)
Feb 28, 2020 320.01 328.15 308.33 328.15 414,597 -1.70(-0.52%)
Feb 27, 2020 332.55 339.76 328.90 329.86 236,847 -8.02(-2.37%)
Feb 26, 2020 343.41 348.88 337.33 337.88 191,240 -2.75(-0.81%)
Feb 25, 2020 353.19 354.12 339.22 340.63 299,694 -13.19(-3.73%)
Feb 24, 2020 356.17 356.17 348.68 353.82 233,296 -8.62(-2.38%)
Feb 21, 2020 374.60 374.60 357.89 362.44 315,375 -13.66(-3.63%)
Feb 20, 2020 382.64 386.01 371.03 376.10 348,868 -10.55(-2.73%)
Feb 19, 2020 381.05 390.08 378.04 386.65 294,389 +7.22(+1.90%)
Feb 18, 2020 377.61 379.63 373.46 379.43 173,703 +1.09(+0.29%)
Feb 14, 2020 373.85 378.60 373.59 378.34 179,046 +4.77(+1.28%)
Feb 13, 2020 367.03 373.61 366.62 373.58 214,687 +4.30(+1.16%)
Feb 12, 2020 370.89 371.76 366.54 369.28 170,164 -1.41(-0.38%)
Feb 11, 2020 369.89 374.81 369.48 370.69 223,751 +1.99(+0.54%)
Feb 10, 2020 364.43 369.40 364.02 368.70 199,549 +1.69(+0.46%)
Feb 07, 2020 372.90 373.00 365.09 367.01 140,927 -6.20(-1.66%)
Feb 06, 2020 376.92 378.96 372.54 373.22 220,097 -3.97(-1.05%)
Feb 05, 2020 377.76 381.83 376.44 377.19 105,664 +2.15(+0.57%)
Feb 04, 2020 370.35 376.69 370.06 375.04 145,375 +9.39(+2.57%)
Feb 03, 2020 366.27 368.12 363.41 365.64 267,638 +2.11(+0.58%)
Jan 31, 2020 370.87 371.58 362.98 363.53 150,840 -8.80(-2.36%)
Jan 30, 2020 368.88 372.72 367.07 372.32 170,874 +1.10(+0.30%)
Jan 29, 2020 372.18 374.89 371.06 371.23 148,560 -0.98(-0.26%)
Jan 28, 2020 371.56 374.57 371.20 372.21 128,601 +1.82(+0.49%)
Jan 27, 2020 367.64 373.08 367.06 370.39 116,606 -1.47(-0.39%)
Jan 24, 2020 377.01 378.08 371.19 371.86 100,049 -4.70(-1.25%)
Jan 23, 2020 377.02 377.95 373.71 376.55 141,205 -1.50(-0.40%)
Jan 22, 2020 377.64 380.90 376.38 378.05 177,112 +2.36(+0.63%)
Jan 21, 2020 374.78 377.71 373.62 375.69 266,134 +0.20(+0.05%)
Jan 17, 2020 377.93 379.86 374.56 375.49 168,520 -0.64(-0.17%)
Jan 16, 2020 374.13 377.01 373.52 376.12 135,051 +3.89(+1.05%)
Jan 15, 2020 374.13 377.72 371.59 372.23 155,742 -2.68(-0.72%)
Jan 14, 2020 369.33 375.70 367.94 374.91 180,455 +4.85(+1.31%)
Jan 13, 2020 371.00 371.20 368.32 370.06 151,820 -0.51(-0.14%)
Jan 10, 2020 373.85 375.62 369.53 370.56 234,538 -0.69(-0.19%)
Jan 09, 2020 373.27 376.44 370.63 371.26 313,782 -0.05(-0.01%)
Jan 08, 2020 371.60 373.75 370.71 371.31 181,976 +1.03(+0.28%)
Jan 07, 2020 368.91 373.22 367.85 370.28 130,054 -0.57(-0.15%)
Jan 06, 2020 365.32 372.19 364.08 370.85 173,817 +4.28(+1.17%)
Jan 03, 2020 364.81 369.31 363.66 366.57 171,381 -3.79(-1.02%)
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.