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

Teleflex Inc (NY: TFX )

206.56 -0.82 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2018 262.37 263.66 260.41 260.59 306,784 -1.14(-0.43%)
Jun 28, 2018 261.36 262.45 258.83 261.73 219,903 +0.14(+0.05%)
Jun 27, 2018 267.48 269.59 261.44 261.59 325,055 -6.37(-2.38%)
Jun 26, 2018 269.19 270.12 266.10 267.97 328,965 -0.14(-0.05%)
Jun 25, 2018 273.64 273.64 266.15 268.10 180,797 -5.61(-2.05%)
Jun 22, 2018 272.47 275.72 268.84 273.71 499,661 +2.08(+0.77%)
Jun 21, 2018 270.45 273.09 267.63 271.63 248,883 +2.19(+0.81%)
Jun 20, 2018 270.48 271.80 268.64 269.44 273,326 +0.94(+0.35%)
Jun 19, 2018 270.67 272.27 267.66 268.50 490,244 -3.41(-1.25%)
Jun 18, 2018 271.81 273.12 268.82 271.91 463,343 -2.17(-0.79%)
Jun 15, 2018 276.09 273.17 274.08 667,905 -2.01(-0.73%)
Jun 14, 2018 276.98 278.31 274.47 276.09 478,368 -0.27(-0.10%)
Jun 13, 2018 277.64 279.42 275.36 276.36 395,340 -0.42(-0.15%)
Jun 12, 2018 276.26 277.07 275.66 276.78 204,987 +0.95(+0.35%)
Jun 11, 2018 274.67 276.49 272.30 275.83 218,170 +0.59(+0.22%)
Jun 08, 2018 270.25 275.49 269.47 275.24 224,389 +5.60(+2.08%)
Jun 07, 2018 270.90 271.29 267.04 269.64 263,144 -1.25(-0.46%)
Jun 06, 2018 271.72 270.89 199,715 +1.67(+0.62%)
Jun 05, 2018 265.58 270.08 265.58 269.22 309,469 +4.74(+1.79%)
Jun 04, 2018 262.77 265.63 261.29 264.48 287,936 +3.05(+1.17%)
Jun 01, 2018 262.20 262.20 258.27 261.43 266,749 +1.86(+0.71%)
May 31, 2018 258.48 261.20 257.38 259.57 653,796 +0.24(+0.09%)
May 30, 2018 256.08 262.28 256.08 259.33 252,022 +4.97(+1.96%)
May 29, 2018 256.80 258.17 253.12 254.35 233,324 -4.00(-1.55%)
May 25, 2018 258.36 258.36 258.36 0 -0.75(-0.29%)
May 24, 2018 258.44 259.66 255.78 259.11 270,991 +0.76(+0.29%)
May 23, 2018 253.01 258.94 253.01 258.35 256,019 +3.63(+1.43%)
May 22, 2018 259.42 259.45 254.01 254.72 301,449 -4.24(-1.64%)
May 21, 2018 258.30 259.05 256.68 258.96 216,710 +2.12(+0.82%)
May 18, 2018 252.40 257.16 251.49 256.84 482,884 +4.73(+1.88%)
May 17, 2018 252.23 252.81 250.14 252.11 277,490 +0.37(+0.15%)
May 16, 2018 251.59 254.68 249.70 251.74 349,562 -0.21(-0.08%)
May 15, 2018 256.61 257.50 251.03 251.96 322,927 -5.80(-2.25%)
May 14, 2018 258.53 261.61 256.64 257.76 230,183 -0.05(-0.02%)
May 11, 2018 261.28 261.50 253.89 257.80 419,628 -2.79(-1.07%)
May 10, 2018 260.09 262.24 259.31 260.59 265,296 +1.42(+0.55%)
May 09, 2018 259.81 260.54 257.68 259.17 286,241 -0.60(-0.23%)
May 08, 2018 263.32 264.67 259.22 259.77 248,352 -4.54(-1.72%)
May 07, 2018 263.54 266.76 261.95 264.31 310,266 +1.26(+0.48%)
May 04, 2018 258.61 263.05 255.00 263.05 408,366 +4.79(+1.86%)
May 03, 2018 261.28 265.55 254.72 258.26 552,480 -3.34(-1.28%)
May 02, 2018 261.54 264.03 260.09 261.60 374,223 -0.77(-0.29%)
May 01, 2018 259.11 263.24 258.47 262.37 243,823 +2.43(+0.93%)
Apr 30, 2018 263.80 264.25 259.89 259.94 220,724 -2.76(-1.05%)
Apr 27, 2018 261.48 264.00 259.64 262.69 209,180 +1.55(+0.59%)
Apr 26, 2018 258.16 261.95 256.68 261.14 190,985 +4.49(+1.75%)
Apr 25, 2018 255.16 256.90 253.15 256.65 342,421 +1.09(+0.43%)
Apr 24, 2018 264.56 264.56 252.46 255.56 289,331 -8.08(-3.07%)
Apr 23, 2018 262.64 265.43 260.42 263.65 271,239 +0.65(+0.25%)
Apr 20, 2018 261.51 263.73 259.67 263.00 249,337 +1.35(+0.52%)
Apr 19, 2018 259.99 262.04 258.62 261.65 160,081 +0.91(+0.35%)
Apr 18, 2018 258.32 262.44 256.59 260.74 163,353 +2.17(+0.84%)
Apr 17, 2018 256.17 259.44 252.51 258.56 226,098 +3.82(+1.50%)
Apr 16, 2018 252.46 256.63 250.16 254.74 208,000 +4.85(+1.94%)
Apr 13, 2018 251.65 251.65 248.15 249.89 259,868 -0.68(-0.27%)
Apr 12, 2018 249.31 251.25 247.92 250.56 216,275 +2.83(+1.14%)
Apr 11, 2018 246.16 248.37 245.64 247.73 207,545 -0.31(-0.12%)
Apr 10, 2018 244.28 249.62 242.56 248.04 255,544 +7.14(+2.96%)
Apr 09, 2018 239.55 245.30 238.66 240.90 215,509 +1.53(+0.64%)
Apr 06, 2018 242.98 244.49 235.59 239.37 221,711 -5.22(-2.13%)
Apr 05, 2018 246.25 248.45 244.51 244.59 262,131 -0.56(-0.23%)
Apr 04, 2018 240.57 245.83 237.34 245.15 259,488 +1.26(+0.52%)
Apr 03, 2018 243.56 245.44 239.33 243.89 275,052 +1.26(+0.52%)
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.