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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 382.20 383.10 370.75 370.85 186,667 -8.52(-2.25%)
Sep 29, 2021 383.61 385.18 379.37 379.37 180,968 -2.19(-0.57%)
Sep 28, 2021 378.66 383.77 375.52 381.56 374,105 +0.20(+0.05%)
Sep 27, 2021 380.26 384.58 376.31 381.36 229,381 -0.86(-0.22%)
Sep 24, 2021 382.54 385.47 379.84 382.22 112,095 -1.19(-0.31%)
Sep 23, 2021 379.67 384.63 376.17 383.41 201,046 +5.88(+1.56%)
Sep 22, 2021 374.60 380.04 371.23 377.53 124,505 +5.11(+1.37%)
Sep 21, 2021 375.80 378.84 371.52 372.42 142,599 -0.95(-0.26%)
Sep 20, 2021 373.52 379.62 371.57 373.38 171,813 -6.36(-1.68%)
Sep 17, 2021 377.47 382.01 376.56 379.74 255,287 -0.39(-0.10%)
Sep 16, 2021 382.72 383.25 377.79 380.13 106,284 -2.66(-0.69%)
Sep 15, 2021 381.17 384.80 380.20 382.79 127,121 +1.31(+0.34%)
Sep 14, 2021 376.36 383.96 370.91 381.48 206,017 +9.46(+2.54%)
Sep 13, 2021 369.79 374.71 367.56 372.02 232,260 +5.23(+1.43%)
Sep 10, 2021 380.94 382.35 366.42 366.79 294,691 -12.78(-3.37%)
Sep 09, 2021 392.95 394.69 378.52 379.57 413,165 -14.49(-3.68%)
Sep 08, 2021 393.13 399.75 392.30 394.06 206,873 +0.96(+0.24%)
Sep 07, 2021 391.36 394.76 388.44 393.10 315,501 +0.70(+0.18%)
Sep 03, 2021 397.09 399.42 391.99 392.40 262,014 -6.09(-1.53%)
Sep 02, 2021 394.04 399.47 390.39 398.49 263,508 +6.94(+1.77%)
Sep 01, 2021 392.27 393.95 388.81 391.55 185,390 +2.07(+0.53%)
Aug 31, 2021 387.25 393.32 386.46 389.48 344,799 +2.84(+0.73%)
Aug 30, 2021 382.53 387.76 382.53 386.64 174,410 +4.29(+1.12%)
Aug 27, 2021 382.30 386.82 381.22 382.35 140,609 +2.23(+0.59%)
Aug 26, 2021 378.43 380.75 377.49 380.12 216,075 +0.67(+0.18%)
Aug 25, 2021 379.14 381.19 375.69 379.45 122,538 -0.88(-0.23%)
Aug 24, 2021 375.85 385.07 375.85 380.33 208,517 +3.68(+0.98%)
Aug 23, 2021 372.98 378.96 372.54 376.64 453,168 +5.28(+1.42%)
Aug 20, 2021 370.38 373.89 369.14 371.37 148,184 +1.21(+0.33%)
Aug 19, 2021 363.48 372.02 363.48 370.15 168,712 +3.82(+1.04%)
Aug 18, 2021 373.41 373.49 365.98 366.33 213,508 -6.28(-1.69%)
Aug 17, 2021 365.31 374.44 363.47 372.62 259,889 +5.90(+1.61%)
Aug 16, 2021 360.77 367.68 359.04 366.72 209,852 +6.18(+1.71%)
Aug 13, 2021 355.04 361.14 354.13 360.54 186,987 +4.70(+1.32%)
Aug 12, 2021 358.12 360.83 354.95 355.84 220,569 -2.37(-0.66%)
Aug 11, 2021 355.42 360.49 354.75 358.21 244,237 +3.70(+1.04%)
Aug 10, 2021 369.16 370.97 354.10 354.52 558,778 -14.58(-3.95%)
Aug 09, 2021 375.40 375.40 368.27 369.10 161,749 -5.67(-1.51%)
Aug 06, 2021 372.48 376.28 369.97 374.76 201,729 +2.99(+0.80%)
Aug 05, 2021 366.92 373.04 364.11 371.77 290,116 +4.36(+1.19%)
Aug 04, 2021 376.29 377.57 366.82 367.42 331,787 -11.36(-3.00%)
Aug 03, 2021 384.70 384.70 377.14 378.78 256,352 -6.23(-1.62%)
Aug 02, 2021 392.77 392.77 384.10 385.01 213,885 -6.04(-1.55%)
Jul 30, 2021 389.09 394.72 387.26 391.05 258,492 +1.41(+0.36%)
Jul 29, 2021 399.45 399.45 384.06 389.64 350,659 -3.18(-0.81%)
Jul 28, 2021 397.09 399.39 392.11 392.82 316,808 -3.01(-0.76%)
Jul 27, 2021 391.68 398.86 391.04 395.83 394,596 +4.53(+1.16%)
Jul 26, 2021 389.83 393.17 386.46 391.31 260,585 -0.22(-0.06%)
Jul 23, 2021 389.68 391.95 386.71 391.52 239,227 +4.67(+1.21%)
Jul 22, 2021 385.76 387.99 382.56 386.85 281,563 +2.23(+0.58%)
Jul 21, 2021 384.14 385.69 380.49 384.62 304,676 +4.66(+1.23%)
Jul 20, 2021 369.86 384.84 369.86 379.95 461,916 +10.87(+2.95%)
Jul 19, 2021 375.07 379.26 364.93 369.08 604,510 -14.98(-3.90%)
Jul 16, 2021 370.71 384.77 369.94 384.05 694,240 +13.89(+3.75%)
Jul 15, 2021 390.63 391.90 358.39 370.16 1,887,639 -40.39(-9.84%)
Jul 14, 2021 411.52 414.04 409.96 410.55 422,415 -1.48(-0.36%)
Jul 13, 2021 412.64 414.71 408.88 412.04 339,095 -1.64(-0.40%)
Jul 12, 2021 415.25 417.54 412.35 413.68 401,007 -2.35(-0.57%)
Jul 09, 2021 417.36 421.48 414.08 416.03 707,707 +0.31(+0.07%)
Jul 08, 2021 410.91 415.96 404.93 415.73 472,261 +0.90(+0.22%)
Jul 07, 2021 408.18 415.75 406.22 414.82 240,729 +8.84(+2.18%)
Jul 06, 2021 401.15 406.14 400.78 405.99 273,022 +2.57(+0.64%)
Jul 02, 2021 401.30 404.20 399.15 403.42 144,816 +3.11(+0.78%)
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.