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

Teleflex Inc (NY: TFX )

207.32 +3.39 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2022 283.59 286.10 280.50 283.85 287,241 -2.32(-0.81%)
May 27, 2022 285.77 286.45 282.03 286.16 213,160 +4.56(+1.62%)
May 26, 2022 279.88 283.13 277.39 281.61 305,242 +2.43(+0.87%)
May 25, 2022 280.51 283.39 276.76 279.18 223,700 -2.07(-0.74%)
May 24, 2022 283.30 283.30 276.89 281.25 265,496 -4.19(-1.47%)
May 23, 2022 287.92 289.10 281.99 285.44 351,196 +2.03(+0.72%)
May 20, 2022 287.01 288.70 277.49 283.41 395,641 -1.37(-0.48%)
May 19, 2022 279.04 285.38 279.04 284.78 450,332 +2.32(+0.82%)
May 18, 2022 286.26 287.52 281.66 282.46 618,703 -6.33(-2.19%)
May 17, 2022 281.86 289.83 281.86 288.80 657,139 +11.26(+4.06%)
May 16, 2022 273.46 278.95 272.30 277.53 380,341 +2.84(+1.03%)
May 13, 2022 266.52 275.57 264.57 274.69 391,841 +9.43(+3.56%)
May 12, 2022 262.03 270.02 257.79 265.26 515,511 +1.84(+0.70%)
May 11, 2022 261.44 270.52 261.44 263.42 589,991 -0.38(-0.15%)
May 10, 2022 257.71 264.17 252.97 263.80 695,996 +7.94(+3.10%)
May 09, 2022 261.03 261.49 253.99 255.86 541,348 -9.76(-3.68%)
May 06, 2022 271.82 272.63 264.32 265.62 318,377 -8.05(-2.94%)
May 05, 2022 280.92 283.55 269.12 273.68 483,220 -8.74(-3.09%)
May 04, 2022 281.07 283.95 273.21 282.41 429,411 +1.77(+0.63%)
May 03, 2022 278.95 284.16 277.91 280.64 326,420 +2.29(+0.82%)
May 02, 2022 281.21 285.12 272.93 278.35 476,925 -3.05(-1.08%)
Apr 29, 2022 287.88 289.91 280.16 281.40 449,852 -9.73(-3.34%)
Apr 28, 2022 310.12 310.12 276.54 291.13 1,004,387 -20.37(-6.54%)
Apr 27, 2022 311.48 317.62 311.48 311.51 378,864 -0.70(-0.22%)
Apr 26, 2022 318.01 321.17 311.65 312.21 311,381 -9.32(-2.90%)
Apr 25, 2022 314.63 322.38 313.58 321.53 374,862 +5.16(+1.63%)
Apr 22, 2022 329.91 330.84 316.05 316.36 526,961 -17.14(-5.14%)
Apr 21, 2022 344.20 344.23 333.27 333.51 491,732 -7.42(-2.18%)
Apr 20, 2022 335.48 344.07 333.73 340.93 271,723 +7.20(+2.16%)
Apr 19, 2022 322.92 339.51 322.92 333.72 350,406 +11.55(+3.58%)
Apr 18, 2022 331.53 331.53 320.56 322.18 188,146 -9.47(-2.85%)
Apr 14, 2022 334.98 335.11 328.22 331.64 289,703 -1.46(-0.44%)
Apr 13, 2022 334.98 336.19 330.41 333.10 393,563 -1.57(-0.47%)
Apr 12, 2022 334.57 336.21 330.98 334.67 223,463 +0.80(+0.24%)
Apr 11, 2022 339.73 341.52 333.47 333.87 202,035 -7.48(-2.19%)
Apr 08, 2022 337.53 343.13 335.18 341.35 171,105 +3.25(+0.96%)
Apr 07, 2022 335.31 341.24 335.31 338.10 242,426 +1.81(+0.54%)
Apr 06, 2022 334.79 337.28 329.90 336.29 279,764 -1.20(-0.36%)
Apr 05, 2022 339.49 344.36 336.92 337.49 323,145 -1.97(-0.58%)
Apr 04, 2022 349.18 351.45 338.89 339.46 389,840 -10.12(-2.89%)
Apr 01, 2022 350.50 351.10 344.96 349.58 272,522 -0.01(-0.00%)
Mar 31, 2022 343.49 351.41 341.72 349.59 487,745 +6.42(+1.87%)
Mar 30, 2022 341.00 345.79 340.18 343.16 216,371 +1.31(+0.38%)
Mar 29, 2022 344.55 346.06 339.10 341.85 243,883 +2.01(+0.59%)
Mar 28, 2022 334.70 339.98 332.60 339.84 203,039 +5.46(+1.63%)
Mar 25, 2022 331.43 335.04 329.24 334.38 228,063 +4.88(+1.48%)
Mar 24, 2022 325.63 332.51 325.43 329.51 260,565 +5.40(+1.67%)
Mar 23, 2022 337.68 337.68 317.44 324.11 713,015 -17.62(-5.16%)
Mar 22, 2022 343.84 345.77 340.84 341.72 241,116 -1.82(-0.53%)
Mar 21, 2022 343.35 347.69 342.07 343.55 212,679 -1.21(-0.35%)
Mar 18, 2022 341.12 345.07 335.69 344.76 443,164 +2.84(+0.83%)
Mar 17, 2022 335.32 344.26 335.32 341.92 224,715 +5.84(+1.74%)
Mar 16, 2022 332.24 336.11 328.96 336.08 423,217 +5.46(+1.65%)
Mar 15, 2022 333.27 333.98 328.25 330.62 273,098 +0.95(+0.29%)
Mar 14, 2022 331.49 335.15 327.43 329.67 244,049 -1.36(-0.41%)
Mar 11, 2022 337.38 339.39 330.89 331.02 276,011 -3.31(-0.99%)
Mar 10, 2022 332.01 335.52 329.61 334.33 302,916 -3.69(-1.09%)
Mar 09, 2022 336.77 343.22 336.77 338.03 453,838 +6.05(+1.82%)
Mar 08, 2022 340.20 341.11 331.89 331.98 656,511 -10.14(-2.96%)
Mar 07, 2022 344.66 347.65 341.01 342.12 398,909 -2.69(-0.78%)
Mar 04, 2022 336.15 345.15 334.50 344.81 307,131 +6.56(+1.94%)
Mar 03, 2022 338.52 340.16 334.09 338.25 283,141 +3.48(+1.04%)
Mar 02, 2022 330.05 336.28 327.86 334.76 278,014 +6.77(+2.06%)
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.