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

Teleflex Inc (NY: TFX )

218.57 -1.22 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2020 377.44 378.86 371.14 373.12 301,127 -2.24(-0.60%)
Nov 30, 2020 364.77 377.27 361.86 375.36 528,778 +11.47(+3.15%)
Nov 27, 2020 366.88 367.17 361.27 363.88 105,640 -2.56(-0.70%)
Nov 25, 2020 372.39 374.15 365.71 366.44 215,767 -7.81(-2.09%)
Nov 24, 2020 367.88 377.27 364.78 374.25 300,422 +8.32(+2.27%)
Nov 23, 2020 365.56 368.76 359.94 365.93 370,020 +2.48(+0.68%)
Nov 20, 2020 365.54 367.29 360.08 363.45 230,450 -1.63(-0.45%)
Nov 19, 2020 361.42 365.36 356.15 365.08 259,668 +2.06(+0.57%)
Nov 18, 2020 367.93 371.11 362.60 363.02 300,195 -5.23(-1.42%)
Nov 17, 2020 367.09 371.95 364.08 368.25 388,708 +0.27(+0.07%)
Nov 16, 2020 359.73 368.01 354.23 367.97 274,531 +10.61(+2.97%)
Nov 13, 2020 351.12 358.55 349.45 357.36 145,000 +7.51(+2.15%)
Nov 12, 2020 351.54 355.76 347.06 349.85 107,789 -5.78(-1.62%)
Nov 11, 2020 363.20 363.97 352.74 355.63 229,046 -5.37(-1.49%)
Nov 10, 2020 354.61 361.70 343.67 361.00 331,385 +4.40(+1.23%)
Nov 09, 2020 350.69 372.93 350.67 356.60 534,512 +27.45(+8.34%)
Nov 06, 2020 331.23 333.12 327.42 329.14 189,330 -1.30(-0.39%)
Nov 05, 2020 328.96 339.01 327.35 330.45 258,577 +8.35(+2.59%)
Nov 04, 2020 329.76 333.87 321.85 322.10 383,711 -3.37(-1.04%)
Nov 03, 2020 319.76 329.41 318.48 325.47 243,599 +11.97(+3.82%)
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.