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 (%)
Aug 31, 2020 375.25 387.16 375.25 384.98 225,867 +7.77(+2.06%)
Aug 28, 2020 372.30 378.22 368.72 377.21 153,615 +4.64(+1.25%)
Aug 27, 2020 368.66 377.33 367.07 372.57 172,954 +4.26(+1.16%)
Aug 26, 2020 368.36 369.77 360.54 368.31 134,564 -1.52(-0.41%)
Aug 25, 2020 366.16 371.11 361.92 369.82 253,041 +6.50(+1.79%)
Aug 24, 2020 365.16 366.15 357.88 363.33 164,937 -0.76(-0.21%)
Aug 21, 2020 363.55 364.23 359.57 364.09 157,187 +0.86(+0.24%)
Aug 20, 2020 362.11 366.44 360.46 363.23 165,738 -1.03(-0.28%)
Aug 19, 2020 369.05 369.05 363.95 364.26 113,125 -2.14(-0.59%)
Aug 18, 2020 369.21 369.21 364.39 366.40 131,299 -0.73(-0.20%)
Aug 17, 2020 370.98 372.87 366.93 367.13 167,378 -3.66(-0.99%)
Aug 14, 2020 372.73 373.12 368.87 370.79 104,621 -3.56(-0.95%)
Aug 13, 2020 367.15 376.10 367.15 374.35 118,172 +6.30(+1.71%)
Aug 12, 2020 370.75 372.46 367.48 368.05 213,481 +0.73(+0.20%)
Aug 11, 2020 370.49 375.38 366.75 367.32 155,662 -1.12(-0.30%)
Aug 10, 2020 364.55 370.51 363.55 368.43 196,969 +2.84(+0.78%)
Aug 07, 2020 362.77 368.64 361.73 365.59 139,860 +3.85(+1.06%)
Aug 06, 2020 366.33 366.60 356.94 361.75 137,641 -4.58(-1.25%)
Aug 05, 2020 361.08 369.19 359.58 366.33 282,787 +5.86(+1.63%)
Aug 04, 2020 365.48 367.31 356.72 360.46 260,338 -5.28(-1.44%)
Aug 03, 2020 365.86 368.36 362.85 365.74 184,076 +0.54(+0.15%)
Jul 31, 2020 375.18 376.19 360.21 365.20 250,910 -11.81(-3.13%)
Jul 30, 2020 383.01 384.68 358.11 377.02 314,471 -15.49(-3.95%)
Jul 29, 2020 379.17 396.50 379.17 392.50 256,038 +15.97(+4.24%)
Jul 28, 2020 378.34 379.71 374.03 376.53 226,466 -0.32(-0.09%)
Jul 27, 2020 378.17 379.38 374.94 376.85 186,627 -2.60(-0.69%)
Jul 24, 2020 379.66 381.01 374.22 379.45 145,581 -1.16(-0.30%)
Jul 23, 2020 382.28 387.05 378.98 380.61 113,596 -0.56(-0.15%)
Jul 22, 2020 377.53 382.70 375.00 381.17 161,273 +3.94(+1.05%)
Jul 21, 2020 376.85 379.67 374.30 377.22 130,133 +0.57(+0.15%)
Jul 20, 2020 373.78 377.60 372.38 376.65 135,964 +2.86(+0.76%)
Jul 17, 2020 364.63 375.86 363.78 373.80 166,422 +11.69(+3.23%)
Jul 16, 2020 365.60 366.71 358.35 362.11 103,083 -4.38(-1.19%)
Jul 15, 2020 357.84 369.68 357.84 366.49 148,149 +11.81(+3.33%)
Jul 14, 2020 341.90 355.35 341.90 354.68 169,903 +11.85(+3.46%)
Jul 13, 2020 350.51 354.85 341.96 342.83 252,645 -4.44(-1.28%)
Jul 10, 2020 350.28 351.38 344.20 347.27 119,734 -2.13(-0.61%)
Jul 09, 2020 350.98 352.96 344.70 349.40 205,212 -3.23(-0.92%)
Jul 08, 2020 353.25 355.88 350.38 352.63 173,195 -0.42(-0.12%)
Jul 07, 2020 357.15 360.15 352.39 353.06 192,587 -7.30(-2.03%)
Jul 06, 2020 366.02 367.04 359.85 360.36 224,077 +0.00(+0.00%)
Jul 02, 2020 364.18 365.81 359.72 360.36 195,641 -0.76(-0.21%)
Jul 01, 2020 356.27 367.06 356.27 361.12 293,204 +4.84(+1.36%)
Jun 30, 2020 348.42 357.81 348.32 356.28 245,644 +8.36(+2.40%)
Jun 29, 2020 349.93 349.93 343.38 347.92 261,573 -0.42(-0.12%)
Jun 26, 2020 347.47 349.79 343.04 348.34 519,189 +0.89(+0.26%)
Jun 25, 2020 348.53 348.53 340.23 347.45 196,004 -0.34(-0.10%)
Jun 24, 2020 356.97 359.32 340.50 347.79 418,363 -12.88(-3.57%)
Jun 23, 2020 364.90 366.48 359.62 360.67 144,942 +0.36(+0.10%)
Jun 22, 2020 359.04 363.36 353.72 360.31 165,732 -0.28(-0.08%)
Jun 19, 2020 364.02 367.24 358.82 360.59 352,971 +2.76(+0.77%)
Jun 18, 2020 359.33 360.93 355.50 357.83 173,107 -2.19(-0.61%)
Jun 17, 2020 358.93 362.07 355.42 360.02 163,354 +3.56(+1.00%)
Jun 16, 2020 361.56 362.74 353.12 356.46 138,531 +4.23(+1.20%)
Jun 15, 2020 339.33 353.44 335.85 352.23 268,446 +7.44(+2.16%)
Jun 12, 2020 353.71 357.12 338.85 344.79 209,228 +1.29(+0.38%)
Jun 11, 2020 352.98 352.98 341.00 343.50 418,391 -15.47(-4.31%)
Jun 10, 2020 361.68 363.58 355.45 358.97 247,986 -0.44(-0.12%)
Jun 09, 2020 366.72 368.21 358.23 359.41 251,185 -7.72(-2.10%)
Jun 08, 2020 364.25 369.15 362.62 367.13 244,962 -1.48(-0.40%)
Jun 05, 2020 362.56 374.77 360.75 368.61 297,190 +9.77(+2.72%)
Jun 04, 2020 361.19 365.66 354.95 358.84 284,988 -4.19(-1.15%)
Jun 03, 2020 357.86 365.77 355.14 363.03 261,554 +5.57(+1.56%)
Jun 02, 2020 360.81 362.95 353.59 357.46 338,416 -0.28(-0.08%)
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.