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

Teleflex Inc (NY: TFX )

203.01 +4.28 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 363.01 368.43 363.01 368.33 170,675 +4.94(+1.36%)
Dec 30, 2019 363.99 364.92 362.36 363.39 148,858 -0.58(-0.16%)
Dec 27, 2019 365.14 366.58 362.49 363.97 120,801 -0.77(-0.21%)
Dec 26, 2019 366.29 366.78 363.22 364.74 73,554 -1.18(-0.32%)
Dec 24, 2019 365.84 366.65 363.74 365.93 44,457 -0.32(-0.09%)
Dec 23, 2019 365.94 367.51 361.62 366.25 138,482 +1.46(+0.40%)
Dec 20, 2019 367.48 367.93 361.51 364.79 266,130 -0.58(-0.16%)
Dec 19, 2019 362.28 366.76 360.17 365.37 300,713 +2.58(+0.71%)
Dec 18, 2019 359.95 363.57 359.04 362.79 231,581 +3.46(+0.96%)
Dec 17, 2019 357.39 360.39 354.32 359.32 211,475 +2.88(+0.81%)
Dec 16, 2019 353.74 357.00 352.86 356.45 198,380 +4.32(+1.23%)
Dec 13, 2019 348.77 352.42 347.15 352.13 145,533 +3.36(+0.96%)
Dec 12, 2019 346.20 352.57 345.74 348.77 229,282 +1.63(+0.47%)
Dec 11, 2019 347.36 347.95 344.37 347.14 234,086 +0.84(+0.24%)
Dec 10, 2019 348.63 348.71 345.45 346.30 188,693 -3.02(-0.87%)
Dec 09, 2019 358.29 358.62 348.70 349.32 248,579 -10.76(-2.99%)
Dec 06, 2019 352.69 363.32 351.60 360.09 572,017 +9.54(+2.72%)
Dec 05, 2019 346.23 351.83 344.43 350.55 351,878 +4.55(+1.32%)
Dec 04, 2019 345.14 347.42 344.36 346.00 152,134 +1.12(+0.33%)
Dec 03, 2019 342.74 345.95 341.87 344.87 139,630 +0.80(+0.23%)
Dec 02, 2019 345.24 346.58 339.36 344.07 162,116 -1.66(-0.48%)
Nov 29, 2019 344.17 347.35 344.17 345.73 121,823 -0.22(-0.07%)
Nov 27, 2019 344.72 347.53 344.55 345.96 167,711 +3.39(+0.99%)
Nov 26, 2019 341.37 343.04 339.19 342.57 302,987 +1.71(+0.50%)
Nov 25, 2019 339.17 341.64 339.14 340.86 288,542 +1.57(+0.46%)
Nov 22, 2019 344.16 345.01 337.58 339.29 240,171 -4.13(-1.20%)
Nov 21, 2019 344.90 344.90 339.38 343.42 165,692 -1.95(-0.56%)
Nov 20, 2019 345.09 348.65 343.16 345.37 261,602 -0.84(-0.24%)
Nov 19, 2019 339.44 346.78 338.64 346.21 414,673 +8.95(+2.65%)
Nov 18, 2019 338.05 340.11 335.15 337.26 345,404 -2.16(-0.64%)
Nov 15, 2019 335.46 339.56 334.21 339.42 282,993 +4.41(+1.32%)
Nov 14, 2019 331.13 335.37 327.85 335.01 250,798 +6.56(+2.00%)
Nov 13, 2019 323.95 329.10 320.28 328.45 313,457 +3.99(+1.23%)
Nov 12, 2019 320.56 326.69 319.59 324.46 210,838 +4.94(+1.54%)
Nov 11, 2019 322.14 326.50 318.67 319.53 337,982 -4.19(-1.30%)
Nov 08, 2019 328.12 330.00 323.68 323.72 350,289 -4.26(-1.30%)
Nov 07, 2019 328.91 329.76 322.67 327.98 440,546 +0.58(+0.18%)
Nov 06, 2019 330.05 330.63 325.61 327.41 373,146 -1.24(-0.38%)
Nov 05, 2019 340.79 340.79 326.51 328.65 369,348 -12.14(-3.56%)
Nov 04, 2019 340.41 342.12 335.51 340.79 308,225 +2.58(+0.76%)
Nov 01, 2019 339.01 342.03 332.38 338.21 500,778 -1.38(-0.41%)
Oct 31, 2019 332.34 346.25 325.99 339.58 536,316 +17.17(+5.33%)
Oct 30, 2019 321.02 324.26 318.70 322.41 241,593 +1.40(+0.44%)
Oct 29, 2019 318.25 325.17 317.13 321.01 221,716 +1.05(+0.33%)
Oct 28, 2019 315.31 320.17 315.17 319.97 174,185 +5.34(+1.70%)
Oct 25, 2019 313.10 315.71 308.89 314.63 148,954 +1.19(+0.38%)
Oct 24, 2019 315.23 317.99 311.48 313.44 215,724 -0.99(-0.31%)
Oct 23, 2019 316.54 318.33 312.48 314.43 221,342 -0.73(-0.23%)
Oct 22, 2019 323.27 324.40 314.51 315.16 208,557 -7.79(-2.41%)
Oct 21, 2019 317.76 325.42 317.76 322.95 258,173 +2.03(+0.63%)
Oct 18, 2019 319.53 321.81 317.35 320.92 147,522 +0.26(+0.08%)
Oct 17, 2019 315.02 322.53 315.02 320.65 210,996 +4.64(+1.47%)
Oct 16, 2019 320.41 322.30 315.74 316.01 205,546 -5.14(-1.60%)
Oct 15, 2019 319.70 323.31 317.46 321.15 212,540 +3.72(+1.17%)
Oct 14, 2019 315.91 318.35 313.79 317.43 221,151 +2.59(+0.82%)
Oct 11, 2019 312.89 317.31 312.14 314.84 249,519 +4.88(+1.57%)
Oct 10, 2019 308.57 311.05 304.62 309.96 363,781 -1.10(-0.36%)
Oct 09, 2019 312.51 315.02 310.74 311.06 198,768 +1.45(+0.47%)
Oct 08, 2019 318.24 318.24 309.53 309.62 341,400 -11.43(-3.56%)
Oct 07, 2019 321.27 324.65 320.79 321.04 196,985 -1.60(-0.50%)
Oct 04, 2019 328.15 329.78 321.69 322.65 235,401 -2.26(-0.69%)
Oct 03, 2019 318.16 325.09 315.89 324.90 222,613 +6.93(+2.18%)
Oct 02, 2019 322.72 322.72 312.26 317.97 329,166 -6.09(-1.88%)
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.