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

Teleflex Inc (NY: TFX )

203.24 +2.79 (+1.39%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Feb 26, 2021 395.99 399.70 387.96 391.05 210,231 -4.28(-1.08%)
Feb 25, 2021 393.71 403.31 390.85 395.34 256,923 +2.05(+0.52%)
Feb 24, 2021 385.90 396.59 385.90 393.28 201,034 +5.15(+1.33%)
Feb 23, 2021 381.73 389.96 379.51 388.14 249,699 +8.46(+2.23%)
Feb 22, 2021 381.87 382.03 373.17 379.68 209,527 -3.82(-1.00%)
Feb 19, 2021 397.82 398.54 383.42 383.50 223,161 -13.15(-3.32%)
Feb 18, 2021 393.40 399.98 393.22 396.65 162,291 +0.51(+0.13%)
Feb 17, 2021 395.34 400.32 393.46 396.14 146,257 -1.18(-0.30%)
Feb 16, 2021 398.59 399.83 393.21 397.32 169,629 -1.66(-0.42%)
Feb 12, 2021 398.02 403.07 396.56 398.98 196,996 -0.35(-0.09%)
Feb 11, 2021 396.53 400.11 393.93 399.33 131,071 +3.28(+0.83%)
Feb 10, 2021 395.09 397.79 390.69 396.05 157,902 +2.88(+0.73%)
Feb 09, 2021 390.24 395.40 389.70 393.18 213,238 +1.62(+0.41%)
Feb 08, 2021 391.86 395.31 389.38 391.55 95,334 -0.14(-0.03%)
Feb 05, 2021 393.51 396.69 391.46 391.69 166,454 +0.11(+0.03%)
Feb 04, 2021 382.92 396.82 382.92 391.58 178,764 +9.22(+2.41%)
Feb 03, 2021 384.05 386.11 375.25 382.36 140,944 -2.09(-0.54%)
Feb 02, 2021 377.32 391.50 376.95 384.45 227,450 +11.86(+3.18%)
Feb 01, 2021 373.54 377.54 367.48 372.60 185,620 +1.67(+0.45%)
Jan 29, 2021 371.35 375.05 367.26 370.93 177,551 -3.80(-1.01%)
Jan 28, 2021 368.55 379.95 366.15 374.73 184,915 +9.09(+2.48%)
Jan 27, 2021 369.04 372.68 364.21 365.64 187,898 -10.36(-2.76%)
Jan 26, 2021 377.18 378.42 371.05 376.00 220,107 +0.65(+0.17%)
Jan 25, 2021 377.75 380.32 372.13 375.36 227,222 -4.22(-1.11%)
Jan 22, 2021 379.88 381.65 377.83 379.58 201,272 -2.24(-0.59%)
Jan 21, 2021 384.24 388.17 381.38 381.82 167,868 -4.49(-1.16%)
Jan 20, 2021 378.94 388.47 376.78 386.31 202,385 +7.33(+1.93%)
Jan 19, 2021 384.62 385.66 377.67 378.98 187,832 -2.50(-0.65%)
Jan 15, 2021 380.23 383.50 376.12 381.48 209,213 +0.70(+0.18%)
Jan 14, 2021 390.95 392.57 379.59 380.78 260,624 -9.91(-2.54%)
Jan 13, 2021 387.99 392.77 385.46 390.69 288,053 +0.68(+0.17%)
Jan 12, 2021 397.50 399.90 388.86 390.01 292,316 -6.68(-1.68%)
Jan 11, 2021 401.31 403.32 393.96 396.69 189,132 -9.35(-2.30%)
Jan 08, 2021 398.46 407.36 397.95 406.04 186,714 +9.43(+2.38%)
Jan 07, 2021 398.41 400.35 393.64 396.61 309,764 -1.23(-0.31%)
Jan 06, 2021 395.40 400.11 393.88 397.84 327,731 +4.52(+1.15%)
Jan 05, 2021 393.68 397.56 392.34 393.32 256,382 -2.65(-0.67%)
Jan 04, 2021 403.80 405.09 390.70 395.97 232,075 -8.29(-2.05%)
Dec 31, 2020 404.26 404.26 404.26 109,037 +3.94(+0.98%)
Dec 30, 2020 399.05 401.46 397.47 400.32 109,037 +1.49(+0.37%)
Dec 29, 2020 400.63 403.19 397.91 398.83 107,413 -0.51(-0.13%)
Dec 28, 2020 400.19 403.01 397.70 399.34 93,028 +1.47(+0.37%)
Dec 24, 2020 392.23 399.59 389.15 397.87 89,081 +7.63(+1.96%)
Dec 23, 2020 392.57 395.36 390.00 390.24 115,799 +0.44(+0.11%)
Dec 22, 2020 392.02 395.61 389.39 389.80 154,196 -2.14(-0.55%)
Dec 21, 2020 395.34 395.34 384.43 391.94 195,575 -9.70(-2.42%)
Dec 18, 2020 395.87 403.92 392.11 401.64 442,759 +5.89(+1.49%)
Dec 17, 2020 391.29 397.57 388.66 395.75 199,801 +5.47(+1.40%)
Dec 16, 2020 385.04 392.62 383.84 390.28 249,894 +4.57(+1.18%)
Dec 15, 2020 378.74 386.75 375.55 385.71 245,205 +11.80(+3.16%)
Dec 14, 2020 379.83 387.93 373.90 373.91 213,092 -2.70(-0.72%)
Dec 11, 2020 374.60 377.72 371.29 376.61 246,169 +0.07(+0.02%)
Dec 10, 2020 373.62 381.82 373.62 376.55 221,998 +1.94(+0.52%)
Dec 09, 2020 376.84 378.07 372.35 374.60 207,816 -1.56(-0.42%)
Dec 08, 2020 373.17 379.49 373.17 376.16 141,654 +0.10(+0.03%)
Dec 07, 2020 379.67 380.44 373.96 376.06 143,655 -4.04(-1.06%)
Dec 04, 2020 369.27 380.53 369.27 380.10 176,737 +8.82(+2.38%)
Dec 03, 2020 372.40 380.55 369.77 371.28 194,651 -2.35(-0.63%)
Dec 02, 2020 372.41 377.23 370.19 373.63 265,367 -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.