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

Teleflex Inc (NY: TFX )

207.46 -0.84 (-0.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 30, 2021 401.92 401.92 391.85 395.36 212,756 -6.73(-1.67%)
Jun 29, 2021 400.88 402.54 397.69 402.09 178,005 +2.20(+0.55%)
Jun 28, 2021 405.48 407.08 394.32 399.89 303,918 -5.73(-1.41%)
Jun 25, 2021 396.31 413.23 393.60 405.61 1,228,898 +11.21(+2.84%)
Jun 24, 2021 405.41 405.41 393.49 394.40 249,586 -7.22(-1.80%)
Jun 23, 2021 396.11 406.10 396.11 401.63 537,070 +3.31(+0.83%)
Jun 22, 2021 395.09 401.22 391.45 398.32 508,832 +4.44(+1.13%)
Jun 21, 2021 391.14 397.46 385.85 393.88 249,103 +3.37(+0.86%)
Jun 18, 2021 395.92 396.26 387.37 390.52 547,979 -6.06(-1.53%)
Jun 17, 2021 388.61 399.49 387.00 396.58 271,995 +6.95(+1.78%)
Jun 16, 2021 391.39 396.91 389.00 389.63 394,418 -0.33(-0.09%)
Jun 15, 2021 389.66 392.74 387.75 389.97 274,573 +0.60(+0.15%)
Jun 14, 2021 386.65 390.92 382.12 389.37 307,451 +2.12(+0.55%)
Jun 11, 2021 389.11 393.19 384.84 387.24 190,993 -2.81(-0.72%)
Jun 10, 2021 388.67 392.30 387.07 390.06 273,223 +3.04(+0.79%)
Jun 09, 2021 385.33 388.41 384.03 387.01 170,240 +3.54(+0.92%)
Jun 08, 2021 387.61 387.61 376.75 383.47 145,183 -3.01(-0.78%)
Jun 07, 2021 389.41 392.71 384.77 386.48 221,913 -2.42(-0.62%)
Jun 04, 2021 387.96 390.23 386.11 388.90 179,515 +3.93(+1.02%)
Jun 03, 2021 380.92 385.49 378.73 384.98 175,021 +1.65(+0.43%)
Jun 02, 2021 386.88 390.88 381.50 383.32 256,165 -2.85(-0.74%)
Jun 01, 2021 395.70 396.05 386.08 386.18 213,887 -9.57(-2.42%)
May 28, 2021 397.95 402.65 395.63 395.75 175,215 -0.53(-0.13%)
May 27, 2021 393.61 396.81 391.87 396.28 358,176 +2.34(+0.59%)
May 26, 2021 396.27 400.05 389.80 393.94 188,171 -5.16(-1.29%)
May 25, 2021 399.05 401.92 396.11 399.10 159,310 +2.09(+0.53%)
May 24, 2021 395.22 400.04 394.98 397.01 158,721 +1.92(+0.49%)
May 21, 2021 394.66 398.83 393.31 395.09 197,335 +3.45(+0.88%)
May 20, 2021 383.36 393.85 383.36 391.64 158,004 +7.39(+1.92%)
May 19, 2021 384.96 385.48 381.26 384.25 119,056 -2.97(-0.77%)
May 18, 2021 386.72 392.02 383.36 387.22 194,037 +0.28(+0.07%)
May 17, 2021 385.64 389.50 382.85 386.95 307,503 +0.24(+0.06%)
May 14, 2021 386.65 389.97 384.18 386.71 157,601 +0.88(+0.23%)
May 13, 2021 380.18 387.95 378.77 385.83 261,732 +6.39(+1.68%)
May 12, 2021 390.60 392.95 378.29 379.45 418,043 -14.51(-3.68%)
May 11, 2021 397.75 400.54 392.57 393.96 225,514 -6.80(-1.70%)
May 10, 2021 405.99 406.56 400.39 400.76 155,999 -4.83(-1.19%)
May 07, 2021 402.03 411.03 402.03 405.59 167,492 +4.93(+1.23%)
May 06, 2021 404.31 404.31 392.70 400.66 293,780 -2.75(-0.68%)
May 05, 2021 405.56 409.50 400.87 403.42 264,108 -2.30(-0.57%)
May 04, 2021 409.67 411.14 402.41 405.72 222,960 -4.43(-1.08%)
May 03, 2021 417.84 417.84 407.94 410.14 258,740 -5.21(-1.25%)
Apr 30, 2021 413.27 416.67 405.46 415.35 297,011 +5.19(+1.27%)
Apr 29, 2021 427.89 429.68 407.77 410.16 473,220 -26.20(-6.00%)
Apr 28, 2021 431.30 441.80 429.87 436.36 226,542 +4.96(+1.15%)
Apr 27, 2021 431.20 434.08 427.26 431.41 139,210 -1.18(-0.27%)
Apr 26, 2021 437.09 440.24 432.43 432.59 129,704 -3.64(-0.83%)
Apr 23, 2021 432.17 437.65 429.68 436.22 146,674 +4.29(+0.99%)
Apr 22, 2021 430.02 435.42 430.02 431.94 136,697 +1.05(+0.24%)
Apr 21, 2021 425.95 432.67 425.95 430.89 110,220 +6.31(+1.49%)
Apr 20, 2021 424.36 426.64 420.92 424.57 115,271 +0.07(+0.02%)
Apr 19, 2021 422.97 425.10 420.28 424.50 161,621 -0.76(-0.18%)
Apr 16, 2021 426.18 426.57 420.19 425.26 235,167 +1.30(+0.31%)
Apr 15, 2021 420.94 427.84 420.94 423.96 192,881 +4.26(+1.01%)
Apr 14, 2021 422.63 424.71 418.94 419.71 134,602 -2.34(-0.55%)
Apr 13, 2021 417.61 423.37 417.44 422.05 133,083 +2.95(+0.70%)
Apr 12, 2021 418.34 421.25 416.75 419.10 126,671 -0.79(-0.19%)
Apr 09, 2021 414.13 420.42 411.10 419.88 113,311 +6.82(+1.65%)
Apr 08, 2021 413.85 418.02 412.74 413.06 116,666 +0.53(+0.13%)
Apr 07, 2021 415.92 417.10 410.34 412.53 99,799 -3.70(-0.89%)
Apr 06, 2021 415.36 419.35 411.65 416.23 270,452 +0.86(+0.21%)
Apr 05, 2021 408.53 417.53 408.53 415.36 224,569 +8.20(+2.01%)
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.