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: 4:10 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 (%)
Sep 28, 2018 258.41 261.12 257.07 258.49 329,925 +0.81(+0.31%)
Sep 27, 2018 261.37 261.73 257.13 257.68 199,345 -3.63(-1.39%)
Sep 26, 2018 263.46 263.46 260.48 261.31 322,646 -1.52(-0.58%)
Sep 25, 2018 261.44 263.82 260.53 262.83 478,763 +1.55(+0.59%)
Sep 24, 2018 261.38 262.90 258.77 261.29 329,096 -0.76(-0.29%)
Sep 21, 2018 262.29 263.12 259.68 262.04 527,880 -0.27(-0.10%)
Sep 20, 2018 263.26 265.20 261.56 262.32 494,884 -0.54(-0.21%)
Sep 19, 2018 261.77 262.95 260.03 262.86 502,748 +1.60(+0.61%)
Sep 18, 2018 258.24 263.44 252.57 261.26 376,364 +1.75(+0.67%)
Sep 17, 2018 262.29 262.29 258.19 259.51 533,050 -3.20(-1.22%)
Sep 14, 2018 259.39 263.22 259.20 262.70 468,998 +3.02(+1.16%)
Sep 13, 2018 255.63 260.81 255.13 259.68 464,251 +4.63(+1.82%)
Sep 12, 2018 247.28 257.06 246.61 255.05 517,987 +7.28(+2.94%)
Sep 11, 2018 244.81 249.05 243.15 247.77 309,600 +2.21(+0.90%)
Sep 10, 2018 246.19 249.87 242.39 245.56 497,414 +4.50(+1.87%)
Sep 07, 2018 239.82 242.08 238.00 241.06 364,101 +0.15(+0.06%)
Sep 06, 2018 235.30 241.37 235.09 240.91 316,080 +5.32(+2.26%)
Sep 05, 2018 239.46 239.58 235.04 235.59 514,707 -4.35(-1.81%)
Sep 04, 2018 239.92 241.72 238.26 239.94 332,859 -0.42(-0.17%)
Aug 31, 2018 240.36 240.36 240.36 0 -1.34(-0.55%)
Aug 30, 2018 240.75 242.67 238.85 241.70 237,536 +0.30(+0.12%)
Aug 29, 2018 240.42 242.26 238.62 241.40 225,615 +1.05(+0.44%)
Aug 28, 2018 242.53 243.28 240.00 240.35 217,707 -0.71(-0.29%)
Aug 27, 2018 240.76 242.34 239.35 241.06 262,804 +0.50(+0.21%)
Aug 24, 2018 240.14 242.10 239.06 240.56 250,558 +1.23(+0.52%)
Aug 23, 2018 239.48 240.99 238.32 239.32 206,772 -1.19(-0.50%)
Aug 22, 2018 234.97 241.26 234.67 240.52 402,077 +3.90(+1.65%)
Aug 21, 2018 235.32 236.97 234.55 236.62 315,475 +2.56(+1.09%)
Aug 20, 2018 232.48 236.02 232.04 234.07 356,337 +2.72(+1.18%)
Aug 17, 2018 230.23 232.30 229.71 231.35 262,705 +1.15(+0.50%)
Aug 16, 2018 228.49 231.88 228.06 230.20 346,154 +1.91(+0.84%)
Aug 15, 2018 223.60 229.99 223.60 228.29 572,857 +3.86(+1.72%)
Aug 14, 2018 224.93 225.87 223.41 224.43 155,746 -0.31(-0.14%)
Aug 13, 2018 222.49 226.93 221.07 224.74 320,393 +3.45(+1.56%)
Aug 10, 2018 223.78 225.16 220.70 221.29 213,297 -3.81(-1.69%)
Aug 09, 2018 226.80 227.95 224.09 225.10 235,820 -0.54(-0.24%)
Aug 08, 2018 230.09 234.07 225.14 225.64 320,473 -4.40(-1.91%)
Aug 07, 2018 234.22 234.22 229.34 230.05 432,906 -4.31(-1.84%)
Aug 06, 2018 237.76 239.96 232.64 234.35 465,519 -4.13(-1.73%)
Aug 03, 2018 240.68 244.20 238.06 238.49 563,914 -3.06(-1.27%)
Aug 02, 2018 245.41 249.75 236.25 241.55 1,495,971 -21.14(-8.05%)
Aug 01, 2018 263.91 266.65 262.52 262.69 215,129 -1.84(-0.70%)
Jul 31, 2018 263.88 267.14 262.05 264.53 303,902 +1.88(+0.72%)
Jul 30, 2018 266.62 266.62 262.00 262.65 205,843 -4.25(-1.59%)
Jul 27, 2018 271.22 271.22 264.76 266.90 159,999 -3.64(-1.34%)
Jul 26, 2018 269.84 271.93 268.70 270.54 171,063 +0.18(+0.06%)
Jul 25, 2018 266.33 270.94 266.33 270.36 130,181 +3.41(+1.28%)
Jul 24, 2018 270.12 271.50 265.11 266.95 114,082 -3.30(-1.22%)
Jul 23, 2018 266.20 270.42 264.70 270.24 112,404 +3.03(+1.13%)
Jul 20, 2018 269.53 270.15 266.92 267.22 130,371 -1.86(-0.69%)
Jul 19, 2018 268.11 270.87 267.29 269.08 218,100 +1.04(+0.39%)
Jul 18, 2018 269.64 271.30 266.71 268.04 131,208 -1.25(-0.46%)
Jul 17, 2018 264.37 270.02 264.37 269.29 170,732 +4.82(+1.82%)
Jul 16, 2018 266.99 270.10 263.27 264.47 213,032 -2.94(-1.10%)
Jul 13, 2018 269.31 270.55 267.25 267.41 153,684 -2.35(-0.87%)
Jul 12, 2018 268.14 270.25 267.26 269.76 114,025 +1.89(+0.71%)
Jul 11, 2018 269.43 272.19 266.14 267.87 133,517 -2.08(-0.77%)
Jul 10, 2018 270.57 271.38 269.07 269.94 148,605 -0.02(-0.01%)
Jul 09, 2018 267.31 270.18 267.31 269.96 163,741 +3.91(+1.47%)
Jul 06, 2018 263.06 266.32 263.06 266.05 166,338 +3.09(+1.18%)
Jul 05, 2018 263.56 265.11 260.18 262.96 161,023 +1.08(+0.41%)
Jul 03, 2018 261.88 261.88 261.88 0 +2.31(+0.89%)
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.