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

Teleflex Inc (NY: TFX )

203.47 +3.03 (+1.51%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
May 31, 2022 284.06 286.56 280.96 284.31 286,770 -2.32(-0.81%)
May 27, 2022 286.24 286.92 282.49 286.63 212,811 +4.56(+1.62%)
May 26, 2022 280.34 283.59 277.85 282.07 304,742 +2.43(+0.87%)
May 25, 2022 280.97 283.86 277.22 279.64 223,333 -2.07(-0.74%)
May 24, 2022 283.77 283.77 277.35 281.71 265,060 -4.20(-1.47%)
May 23, 2022 288.39 289.58 282.45 285.91 350,620 +2.04(+0.72%)
May 20, 2022 287.48 289.17 277.95 283.88 394,992 -1.37(-0.48%)
May 19, 2022 279.50 285.84 279.50 285.25 449,593 +2.32(+0.82%)
May 18, 2022 286.73 288.00 282.12 282.93 617,688 -6.34(-2.19%)
May 17, 2022 282.33 290.31 282.33 289.27 656,061 +11.28(+4.06%)
May 16, 2022 273.91 279.41 272.75 277.99 379,717 +2.85(+1.03%)
May 13, 2022 266.96 276.02 265.00 275.14 391,199 +9.45(+3.56%)
May 12, 2022 262.46 270.46 258.22 265.70 514,666 +1.85(+0.70%)
May 11, 2022 261.87 270.96 261.87 263.85 589,023 -0.38(-0.15%)
May 10, 2022 258.14 264.61 253.39 264.24 694,854 +7.95(+3.10%)
May 09, 2022 261.46 261.92 254.41 256.28 540,460 -9.78(-3.68%)
May 06, 2022 272.27 273.08 264.76 266.06 317,855 -8.06(-2.94%)
May 05, 2022 281.38 284.01 269.56 274.12 482,428 -8.75(-3.09%)
May 04, 2022 281.54 284.42 273.66 282.88 428,707 +1.78(+0.63%)
May 03, 2022 279.40 284.63 278.37 281.10 325,884 +2.29(+0.82%)
May 02, 2022 281.67 285.59 273.37 278.81 476,143 -3.05(-1.08%)
Apr 29, 2022 288.35 290.39 280.62 281.86 449,114 -9.75(-3.34%)
Apr 28, 2022 310.63 310.63 277.00 291.61 1,002,740 -20.41(-6.54%)
Apr 27, 2022 311.99 318.14 311.99 312.02 378,242 -0.70(-0.22%)
Apr 26, 2022 318.53 321.70 312.17 312.72 310,871 -9.33(-2.90%)
Apr 25, 2022 315.15 322.91 314.09 322.06 374,247 +5.17(+1.63%)
Apr 22, 2022 330.45 331.38 316.57 316.88 526,097 -17.17(-5.14%)
Apr 21, 2022 344.76 344.79 333.82 334.06 490,925 -7.43(-2.18%)
Apr 20, 2022 336.03 344.64 334.28 341.49 271,278 +7.21(+2.16%)
Apr 19, 2022 323.45 340.07 323.45 334.27 349,832 +11.57(+3.58%)
Apr 18, 2022 332.07 332.07 321.08 322.71 187,838 -9.48(-2.85%)
Apr 14, 2022 335.52 335.66 328.76 332.19 289,228 -1.46(-0.44%)
Apr 13, 2022 335.52 336.74 330.96 333.65 392,918 -1.57(-0.47%)
Apr 12, 2022 335.12 336.76 331.52 335.22 223,097 +0.80(+0.24%)
Apr 11, 2022 340.29 342.08 334.02 334.42 201,704 -7.49(-2.19%)
Apr 08, 2022 338.08 343.70 335.73 341.91 170,825 +3.26(+0.96%)
Apr 07, 2022 335.86 341.80 335.86 338.65 242,029 +1.82(+0.54%)
Apr 06, 2022 335.34 337.83 330.44 336.84 279,305 -1.20(-0.36%)
Apr 05, 2022 340.05 344.93 337.47 338.04 322,615 -1.97(-0.58%)
Apr 04, 2022 349.76 352.02 339.44 340.02 389,201 -10.13(-2.89%)
Apr 01, 2022 351.08 351.68 345.53 350.15 272,075 -0.01(-0.00%)
Mar 31, 2022 344.05 351.99 342.29 350.16 486,945 +6.43(+1.87%)
Mar 30, 2022 341.56 346.36 340.74 343.73 216,016 +1.31(+0.38%)
Mar 29, 2022 345.12 346.63 339.66 342.41 243,483 +2.01(+0.59%)
Mar 28, 2022 335.25 340.53 333.15 340.40 202,706 +5.47(+1.63%)
Mar 25, 2022 331.97 335.59 329.78 334.93 227,689 +4.88(+1.48%)
Mar 24, 2022 326.17 333.06 325.97 330.05 260,138 +5.41(+1.67%)
Mar 23, 2022 338.23 338.23 317.96 324.64 711,846 -17.64(-5.15%)
Mar 22, 2022 344.41 346.34 341.40 342.29 240,721 -1.83(-0.53%)
Mar 21, 2022 343.91 348.26 342.63 344.11 212,330 -1.21(-0.35%)
Mar 18, 2022 341.68 345.64 336.24 345.32 442,437 +2.84(+0.83%)
Mar 17, 2022 335.87 344.82 335.87 342.48 224,346 +5.85(+1.74%)
Mar 16, 2022 332.78 336.66 329.50 336.63 422,523 +5.47(+1.65%)
Mar 15, 2022 333.82 334.53 328.79 331.16 272,650 +0.96(+0.29%)
Mar 14, 2022 332.03 335.70 327.96 330.21 243,649 -1.36(-0.41%)
Mar 11, 2022 337.93 339.95 331.43 331.57 275,558 -3.32(-0.99%)
Mar 10, 2022 332.56 336.07 330.15 334.88 302,420 -3.70(-1.09%)
Mar 09, 2022 337.32 343.79 337.32 338.58 453,093 +6.06(+1.82%)
Mar 08, 2022 340.76 341.67 332.44 332.52 655,434 -10.16(-2.96%)
Mar 07, 2022 345.23 348.23 341.57 342.68 398,255 -2.69(-0.78%)
Mar 04, 2022 336.70 345.72 335.05 345.37 306,627 +6.57(+1.94%)
Mar 03, 2022 339.08 340.71 334.64 338.80 282,677 +3.49(+1.04%)
Mar 02, 2022 330.59 336.83 328.40 335.31 277,558 +6.78(+2.06%)
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.