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 (%)
Feb 26, 2021 395.36 399.06 387.34 390.43 210,566 -4.28(-1.08%)
Feb 25, 2021 393.09 402.67 390.23 394.71 257,332 +2.05(+0.52%)
Feb 24, 2021 385.28 395.96 385.28 392.66 201,354 +5.14(+1.33%)
Feb 23, 2021 381.12 389.34 378.91 387.52 250,097 +8.44(+2.23%)
Feb 22, 2021 381.26 381.42 372.57 379.07 209,861 -3.81(-1.00%)
Feb 19, 2021 397.19 397.90 382.81 382.89 223,516 -13.13(-3.32%)
Feb 18, 2021 392.77 399.35 392.60 396.02 162,550 +0.51(+0.13%)
Feb 17, 2021 394.71 399.69 392.83 395.51 146,490 -1.18(-0.30%)
Feb 16, 2021 397.95 399.20 392.58 396.69 169,899 -1.66(-0.42%)
Feb 12, 2021 397.38 402.43 395.93 398.35 197,310 -0.35(-0.09%)
Feb 11, 2021 395.90 399.47 393.31 398.70 131,280 +3.27(+0.83%)
Feb 10, 2021 394.46 397.16 390.06 395.42 158,154 +2.87(+0.73%)
Feb 09, 2021 389.62 394.78 389.08 392.55 213,577 +1.62(+0.41%)
Feb 08, 2021 391.24 394.68 388.76 390.93 95,486 -0.14(-0.04%)
Feb 05, 2021 392.88 396.06 390.84 391.07 166,719 +0.11(+0.03%)
Feb 04, 2021 382.31 396.19 382.31 390.96 179,048 +9.21(+2.41%)
Feb 03, 2021 383.44 385.50 374.65 381.75 141,169 -2.09(-0.54%)
Feb 02, 2021 376.72 390.87 376.35 383.84 227,812 +11.84(+3.18%)
Feb 01, 2021 372.94 376.94 366.89 372.00 185,916 +1.67(+0.45%)
Jan 29, 2021 370.76 374.46 366.68 370.34 177,834 -3.80(-1.01%)
Jan 28, 2021 367.96 379.35 365.57 374.13 185,209 +9.07(+2.48%)
Jan 27, 2021 368.45 372.08 363.63 365.06 188,197 -10.35(-2.76%)
Jan 26, 2021 376.58 377.82 370.46 375.41 220,457 +0.65(+0.17%)
Jan 25, 2021 377.15 379.72 371.54 374.76 227,584 -4.22(-1.11%)
Jan 22, 2021 379.27 381.04 377.23 378.98 201,593 -2.24(-0.59%)
Jan 21, 2021 383.62 387.55 380.77 381.21 168,136 -4.48(-1.16%)
Jan 20, 2021 378.34 387.85 376.18 385.69 202,707 +7.32(+1.93%)
Jan 19, 2021 384.01 385.05 377.06 378.38 188,131 -2.49(-0.65%)
Jan 15, 2021 379.62 382.89 375.52 380.87 209,546 +0.70(+0.18%)
Jan 14, 2021 390.33 391.94 378.99 380.17 261,039 -9.89(-2.54%)
Jan 13, 2021 387.37 392.15 384.85 390.07 288,512 +0.68(+0.17%)
Jan 12, 2021 396.86 399.26 388.24 389.39 292,782 -6.67(-1.68%)
Jan 11, 2021 400.67 402.68 393.33 396.06 189,433 -9.34(-2.30%)
Jan 08, 2021 397.83 406.71 397.32 405.40 187,011 +9.41(+2.38%)
Jan 07, 2021 397.78 399.71 393.01 395.98 310,258 -1.23(-0.31%)
Jan 06, 2021 394.78 399.47 393.26 397.21 328,253 +4.51(+1.15%)
Jan 05, 2021 393.05 396.92 391.72 392.70 256,790 -2.65(-0.67%)
Jan 04, 2021 403.16 404.45 390.08 395.34 232,445 -8.28(-2.05%)
Dec 31, 2020 403.62 403.62 403.62 109,211 +3.93(+0.98%)
Dec 30, 2020 398.41 400.83 396.83 399.69 109,211 +1.49(+0.37%)
Dec 29, 2020 399.99 402.55 397.28 398.20 107,584 -0.51(-0.13%)
Dec 28, 2020 399.55 402.37 397.07 398.71 93,176 +1.47(+0.37%)
Dec 24, 2020 391.61 398.95 388.53 397.24 89,223 +7.62(+1.96%)
Dec 23, 2020 391.94 394.73 389.38 389.62 115,984 +0.44(+0.11%)
Dec 22, 2020 391.40 394.98 388.77 389.18 154,441 -2.14(-0.55%)
Dec 21, 2020 394.71 394.71 383.82 391.31 195,887 -9.69(-2.42%)
Dec 18, 2020 395.24 403.28 391.49 401.00 443,464 +5.88(+1.49%)
Dec 17, 2020 390.67 396.94 388.04 395.12 200,119 +5.46(+1.40%)
Dec 16, 2020 384.43 392.00 383.23 389.66 250,292 +4.56(+1.18%)
Dec 15, 2020 378.13 386.14 374.96 385.10 245,596 +11.78(+3.15%)
Dec 14, 2020 379.22 387.31 373.31 373.32 213,432 -2.70(-0.72%)
Dec 11, 2020 374.00 377.12 370.70 376.01 246,561 +0.07(+0.02%)
Dec 10, 2020 373.02 381.21 373.02 375.95 222,352 +1.94(+0.52%)
Dec 09, 2020 376.24 377.47 371.76 374.00 208,147 -1.56(-0.42%)
Dec 08, 2020 372.57 378.89 372.57 375.56 141,880 +0.10(+0.03%)
Dec 07, 2020 379.06 379.83 373.36 375.47 143,883 -4.03(-1.06%)
Dec 04, 2020 368.68 379.93 368.68 379.50 177,018 +8.81(+2.38%)
Dec 03, 2020 371.81 379.95 369.18 370.69 194,961 -2.34(-0.63%)
Dec 02, 2020 371.82 376.63 369.60 373.03 265,790 -0.09(-0.02%)
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.