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

Teleflex Inc (NY: TFX )

204.70 +4.25 (+2.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2018 248.52 251.84 248.19 251.84 294,054 +3.88(+1.56%)
Dec 28, 2018 243.74 248.59 241.25 247.96 492,759 +5.41(+2.23%)
Dec 27, 2018 230.83 242.78 228.80 242.55 559,747 +9.59(+4.12%)
Dec 26, 2018 224.29 232.97 220.95 232.97 230,249 +9.32(+4.17%)
Dec 24, 2018 230.15 230.21 220.21 223.64 205,478 -8.41(-3.62%)
Dec 21, 2018 232.44 234.81 230.16 232.05 527,655 -0.49(-0.21%)
Dec 20, 2018 238.27 241.23 229.39 232.54 324,938 -6.30(-2.64%)
Dec 19, 2018 239.61 246.44 235.93 238.84 272,558 -0.77(-0.32%)
Dec 18, 2018 241.00 242.35 238.56 239.61 194,362 +0.17(+0.07%)
Dec 17, 2018 239.37 242.54 234.76 239.44 266,170 -1.64(-0.68%)
Dec 14, 2018 247.80 249.18 238.29 241.07 369,389 -8.77(-3.51%)
Dec 13, 2018 253.91 254.34 247.84 249.84 181,869 -2.04(-0.81%)
Dec 12, 2018 252.17 257.02 247.81 251.88 226,089 +3.09(+1.24%)
Dec 11, 2018 252.76 254.41 245.97 248.79 208,406 -1.77(-0.71%)
Dec 10, 2018 250.22 254.43 243.43 250.56 311,282 +0.52(+0.21%)
Dec 07, 2018 258.91 260.89 249.26 250.05 269,934 -11.12(-4.26%)
Dec 06, 2018 254.91 261.18 251.18 261.16 227,823 +1.82(+0.70%)
Dec 04, 2018 269.10 269.10 257.48 259.34 322,074 -9.21(-3.43%)
Dec 03, 2018 270.66 272.12 266.40 268.55 240,097 +0.20(+0.08%)
Nov 30, 2018 265.43 269.39 263.61 268.34 367,747 +3.81(+1.44%)
Nov 29, 2018 259.25 266.36 259.25 264.54 248,978 +4.12(+1.58%)
Nov 28, 2018 253.42 260.53 253.16 260.41 244,693 +8.61(+3.42%)
Nov 27, 2018 250.56 252.34 247.26 251.80 164,033 +0.40(+0.16%)
Nov 26, 2018 248.60 251.40 247.56 251.40 272,479 +5.23(+2.13%)
Nov 23, 2018 246.02 249.60 242.89 246.17 92,270 -1.78(-0.72%)
Nov 21, 2018 247.95 247.95 247.95 0 +0.97(+0.39%)
Nov 20, 2018 244.79 250.03 241.67 246.99 239,015 +0.42(+0.17%)
Nov 19, 2018 254.93 255.98 245.53 246.57 243,558 -8.87(-3.47%)
Nov 16, 2018 251.81 259.50 249.19 255.44 261,210 +1.47(+0.58%)
Nov 15, 2018 248.08 254.14 244.78 253.96 222,782 +4.62(+1.85%)
Nov 14, 2018 253.72 255.62 248.83 249.34 212,247 -2.09(-0.83%)
Nov 13, 2018 253.25 255.61 250.87 251.43 225,062 -0.83(-0.33%)
Nov 12, 2018 256.95 257.89 250.88 252.26 306,527 -6.45(-2.49%)
Nov 09, 2018 257.09 259.83 255.11 258.71 292,900 +1.33(+0.52%)
Nov 08, 2018 255.46 259.12 254.59 257.38 239,434 +1.17(+0.46%)
Nov 07, 2018 251.53 257.41 248.69 256.21 378,436 +5.75(+2.30%)
Nov 06, 2018 250.21 251.39 243.78 250.46 196,105 -0.74(-0.29%)
Nov 05, 2018 249.64 251.79 246.20 251.20 375,984 +1.97(+0.79%)
Nov 02, 2018 258.62 260.38 248.64 249.22 613,446 -7.16(-2.79%)
Nov 01, 2018 241.31 261.91 241.31 256.38 1,005,336 +22.14(+9.45%)
Oct 31, 2018 238.39 241.17 233.25 234.25 471,964 -1.80(-0.76%)
Oct 30, 2018 231.49 236.55 230.51 236.05 400,099 +5.20(+2.25%)
Oct 29, 2018 232.41 233.13 228.35 230.85 588,598 +1.65(+0.72%)
Oct 26, 2018 230.78 231.10 225.85 229.21 272,654 -4.24(-1.82%)
Oct 25, 2018 229.38 235.44 228.51 233.45 277,899 +5.28(+2.32%)
Oct 24, 2018 232.45 235.51 227.88 228.16 251,400 -5.15(-2.21%)
Oct 23, 2018 230.42 235.79 225.56 233.31 308,443 -0.68(-0.29%)
Oct 22, 2018 236.71 237.71 231.68 233.99 245,038 -2.83(-1.20%)
Oct 19, 2018 238.76 242.16 235.05 236.82 250,969 -1.78(-0.75%)
Oct 18, 2018 241.86 242.27 237.23 238.61 375,193 -3.55(-1.47%)
Oct 17, 2018 242.94 243.32 239.29 242.16 387,351 -0.80(-0.33%)
Oct 16, 2018 243.08 244.19 241.99 242.96 342,064 +0.55(+0.22%)
Oct 15, 2018 241.57 245.81 238.42 242.41 262,836 +0.86(+0.35%)
Oct 12, 2018 242.65 243.43 237.16 241.55 341,305 +3.60(+1.51%)
Oct 11, 2018 240.66 245.23 237.57 237.95 365,263 -3.36(-1.39%)
Oct 10, 2018 243.11 243.40 238.57 241.31 523,554 -1.73(-0.71%)
Oct 09, 2018 243.34 245.41 241.16 243.04 186,073 -0.75(-0.31%)
Oct 08, 2018 246.22 246.71 240.13 243.79 267,374 -2.98(-1.21%)
Oct 05, 2018 247.01 249.26 242.86 246.77 233,909 -0.44(-0.18%)
Oct 04, 2018 253.14 253.14 245.64 247.21 304,033 -6.46(-2.55%)
Oct 03, 2018 258.14 258.62 253.44 253.67 263,701 -3.89(-1.51%)
Oct 02, 2018 256.96 258.50 254.26 257.56 266,296 -0.78(-0.30%)
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.