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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 326.37 330.60 323.72 323.84 170,695 -2.38(-0.73%)
Dec 30, 2021 327.52 330.99 325.67 326.21 141,971 -2.76(-0.84%)
Dec 29, 2021 326.71 331.23 326.07 328.97 293,349 +3.61(+1.11%)
Dec 28, 2021 326.77 328.90 323.74 325.36 236,391 -1.11(-0.34%)
Dec 27, 2021 323.42 326.74 321.09 326.48 133,433 +3.73(+1.15%)
Dec 23, 2021 324.82 325.07 320.96 322.75 231,939 -0.80(-0.25%)
Dec 22, 2021 318.04 323.69 316.42 323.55 433,655 +6.60(+2.08%)
Dec 21, 2021 311.42 319.61 309.80 316.95 264,303 +8.97(+2.91%)
Dec 20, 2021 312.29 313.39 306.79 307.98 566,559 -8.97(-2.83%)
Dec 17, 2021 313.49 321.32 309.60 316.95 601,242 +3.45(+1.10%)
Dec 16, 2021 316.04 320.44 312.39 313.50 456,791 -1.02(-0.32%)
Dec 15, 2021 311.51 315.63 308.77 314.52 401,287 +1.23(+0.39%)
Dec 14, 2021 313.96 318.54 313.27 313.29 373,604 -2.94(-0.93%)
Dec 13, 2021 313.11 320.42 310.39 316.23 503,023 -0.52(-0.17%)
Dec 10, 2021 316.46 317.60 312.00 316.75 347,594 +0.93(+0.29%)
Dec 09, 2021 316.69 321.19 315.82 315.82 298,147 -2.89(-0.91%)
Dec 08, 2021 317.30 321.06 316.94 318.71 329,999 +1.45(+0.46%)
Dec 07, 2021 318.97 324.74 317.16 317.26 481,380 +1.37(+0.43%)
Dec 06, 2021 305.00 320.09 304.38 315.89 583,820 +14.99(+4.98%)
Dec 03, 2021 297.64 302.00 293.24 300.90 573,213 +6.82(+2.32%)
Dec 02, 2021 285.96 298.27 285.96 294.08 518,426 +8.70(+3.05%)
Dec 01, 2021 297.66 298.70 285.20 285.39 559,449 -7.83(-2.67%)
Nov 30, 2021 301.63 304.22 293.07 293.21 646,864 -11.37(-3.73%)
Nov 29, 2021 304.86 307.94 300.28 304.58 402,297 +3.75(+1.25%)
Nov 26, 2021 310.17 310.17 300.26 300.84 308,823 -12.44(-3.97%)
Nov 24, 2021 310.36 317.64 310.17 313.28 365,267 +2.44(+0.79%)
Nov 23, 2021 315.43 315.43 308.26 310.83 604,546 -5.87(-1.85%)
Nov 22, 2021 315.49 322.27 314.13 316.70 455,093 +2.38(+0.76%)
Nov 19, 2021 327.35 327.35 313.69 314.32 708,409 -11.00(-3.38%)
Nov 18, 2021 336.44 336.44 325.22 325.32 342,177 -9.40(-2.81%)
Nov 17, 2021 333.52 337.63 333.52 334.72 555,807 -1.17(-0.35%)
Nov 16, 2021 333.59 337.29 332.87 335.89 318,133 +2.53(+0.76%)
Nov 15, 2021 335.18 335.18 330.52 333.36 336,056 -1.95(-0.58%)
Nov 12, 2021 329.41 336.54 329.41 335.31 289,964 +2.17(+0.65%)
Nov 11, 2021 335.58 336.88 323.43 333.14 537,250 -3.62(-1.08%)
Nov 10, 2021 338.09 335.45 336.77 316,073 -0.37(-0.11%)
Nov 09, 2021 347.36 347.96 333.56 337.14 675,098 -9.94(-2.86%)
Nov 08, 2021 349.77 349.87 345.10 347.08 287,159 -0.89(-0.25%)
Nov 05, 2021 343.32 351.41 341.22 347.96 248,233 +6.75(+1.98%)
Nov 04, 2021 345.00 345.00 337.67 341.22 509,978 -1.55(-0.45%)
Nov 03, 2021 363.63 363.63 337.60 342.76 524,546 -21.35(-5.86%)
Nov 02, 2021 357.24 364.60 352.64 364.12 291,294 +10.31(+2.91%)
Nov 01, 2021 351.68 355.82 350.72 353.81 567,310 +2.26(+0.64%)
Oct 29, 2021 340.44 353.96 338.09 351.54 524,574 +9.44(+2.76%)
Oct 28, 2021 342.74 353.46 337.96 342.11 963,901 -18.62(-5.16%)
Oct 27, 2021 368.22 370.06 358.55 360.73 329,446 -6.98(-1.90%)
Oct 26, 2021 372.30 367.42 367.71 316,162 -3.49(-0.94%)
Oct 25, 2021 370.53 373.48 368.17 371.20 230,650 +0.38(+0.10%)
Oct 22, 2021 372.68 375.46 370.30 370.81 139,768 -1.74(-0.47%)
Oct 21, 2021 366.19 373.56 364.97 372.56 207,024 +5.94(+1.62%)
Oct 20, 2021 364.22 368.49 362.39 366.62 234,690 +4.36(+1.20%)
Oct 19, 2021 356.54 363.73 356.54 362.26 264,355 +7.83(+2.21%)
Oct 18, 2021 355.72 355.90 349.51 354.43 171,644 -3.28(-0.92%)
Oct 15, 2021 360.81 364.40 357.68 357.71 215,649 -1.26(-0.35%)
Oct 14, 2021 352.80 361.05 352.04 358.97 206,270 +9.82(+2.81%)
Oct 13, 2021 345.18 351.87 344.93 349.15 230,945 +3.00(+0.87%)
Oct 12, 2021 349.77 351.26 345.49 346.14 405,433 -2.64(-0.76%)
Oct 11, 2021 358.02 358.84 347.27 348.78 452,894 -8.64(-2.42%)
Oct 08, 2021 369.01 369.20 353.93 357.42 527,857 -10.91(-2.96%)
Oct 07, 2021 367.81 376.67 367.01 368.33 253,932 -4.68(-1.25%)
Oct 06, 2021 366.12 373.18 362.10 373.01 214,772 +3.08(+0.83%)
Oct 05, 2021 369.52 375.72 367.41 369.93 181,862 +1.25(+0.34%)
Oct 04, 2021 375.65 377.31 366.02 368.68 226,922 -8.79(-2.33%)
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.