Skip to main content

Teleflex Inc (NY: TFX )

217.64 -0.93 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 66.49 67.17 65.85 66.56 267,380 +0.38(+0.57%)
Sep 27, 2007 65.86 66.60 65.58 66.18 262,932 -0.19(-0.28%)
Sep 26, 2007 64.89 66.37 64.68 66.37 176,887 +1.94(+3.01%)
Sep 25, 2007 63.78 64.54 63.50 64.43 250,171 +0.11(+0.17%)
Sep 24, 2007 64.98 65.47 63.46 64.32 397,441 -0.75(-1.16%)
Sep 21, 2007 66.08 66.24 64.87 65.07 228,865 -0.38(-0.59%)
Sep 20, 2007 66.12 66.23 65.06 65.46 147,387 -0.66(-0.99%)
Sep 19, 2007 66.45 67.31 65.87 66.12 149,728 +0.22(+0.34%)
Sep 18, 2007 63.77 66.35 63.82 65.89 258,600 +2.13(+3.34%)
Sep 17, 2007 64.25 64.43 63.76 63.77 184,614 -0.54(-0.84%)
Sep 14, 2007 63.75 64.72 63.64 64.31 296,061 +0.56(+0.87%)
Sep 13, 2007 64.59 64.60 63.04 63.75 222,426 -0.32(-0.49%)
Sep 12, 2007 63.70 64.67 63.19 64.07 343,942 +0.41(+0.64%)
Sep 11, 2007 62.87 63.90 62.60 63.66 284,472 +0.79(+1.25%)
Sep 10, 2007 64.25 64.33 62.28 62.87 301,798 -1.19(-1.85%)
Sep 07, 2007 64.71 65.12 63.87 64.06 293,954 -1.20(-1.85%)
Sep 06, 2007 64.67 65.63 64.83 65.26 326,148 +0.59(+0.91%)
Sep 05, 2007 66.39 66.39 64.67 64.67 541,199 -2.19(-3.27%)
Sep 04, 2007 66.36 67.04 64.86 66.86 162,722 +0.43(+0.64%)
Aug 31, 2007 66.00 66.85 65.02 66.43 209,900 +1.06(+1.62%)
Aug 30, 2007 64.93 65.77 64.13 65.37 229,567 +0.44(+0.68%)
Aug 29, 2007 64.59 65.70 63.07 64.93 545,531 +0.86(+1.35%)
Aug 28, 2007 65.54 65.77 63.43 64.07 683,201 -1.79(-2.72%)
Aug 27, 2007 66.37 66.57 65.51 65.86 696,079 -0.48(-0.72%)
Aug 24, 2007 65.95 66.63 65.32 66.34 514,859 +0.16(+0.25%)
Aug 23, 2007 66.06 66.60 65.75 66.18 660,022 +0.11(+0.17%)
Aug 22, 2007 65.84 66.36 64.92 66.06 263,868 +0.69(+1.06%)
Aug 21, 2007 63.37 65.58 63.23 65.37 333,874 +1.50(+2.35%)
Aug 20, 2007 64.07 64.07 63.08 63.87 335,981 -0.13(-0.20%)
Aug 17, 2007 61.26 66.46 61.26 64.00 375,901 +2.74(+4.48%)
Aug 16, 2007 60.38 61.58 59.81 61.26 480,442 -0.04(-0.07%)
Aug 15, 2007 61.78 62.36 61.13 61.30 479,505 -0.85(-1.36%)
Aug 14, 2007 63.49 64.05 61.96 62.14 442,512 -1.43(-2.24%)
Aug 13, 2007 63.23 68.61 63.23 63.57 701,464 -0.42(-0.65%)
Aug 10, 2007 52.83 66.96 52.60 63.99 1,624,652 +10.17(+18.90%)
Aug 09, 2007 55.51 56.10 51.89 53.82 1,417,093 -1.69(-3.05%)
Aug 08, 2007 60.12 60.30 54.39 55.51 1,280,476 -4.57(-7.61%)
Aug 07, 2007 60.67 61.67 59.54 60.08 513,103 -1.00(-1.64%)
Aug 06, 2007 62.19 62.32 59.97 61.08 527,151 -1.16(-1.87%)
Aug 03, 2007 62.67 64.48 62.08 62.24 374,379 -2.24(-3.47%)
Aug 02, 2007 64.82 65.13 64.23 64.48 481,144 -0.26(-0.41%)
Aug 01, 2007 65.12 65.77 63.49 64.74 644,101 -0.55(-0.84%)
Jul 31, 2007 67.80 68.50 64.94 65.29 550,916 -1.50(-2.25%)
Jul 30, 2007 65.60 67.31 65.42 66.79 275,926 +0.92(+1.40%)
Jul 27, 2007 66.89 67.80 65.87 65.87 324,274 -0.85(-1.27%)
Jul 26, 2007 70.69 70.93 64.57 66.71 830,003 -3.98(-5.63%)
Jul 25, 2007 71.33 71.85 69.59 70.69 257,312 -0.36(-0.50%)
Jul 24, 2007 72.45 72.45 70.84 71.05 245,137 -1.90(-2.60%)
Jul 23, 2007 73.37 74.32 72.35 72.95 445,087 +0.09(+0.12%)
Jul 20, 2007 73.26 73.72 72.73 72.86 340,898 -0.52(-0.71%)
Jul 19, 2007 73.85 73.86 73.08 73.39 225,236 -0.24(-0.32%)
Jul 18, 2007 73.29 73.86 72.82 73.62 228,163 +0.08(+0.10%)
Jul 17, 2007 73.63 74.05 73.24 73.55 297,115 -0.02(-0.02%)
Jul 16, 2007 72.39 74.01 72.39 73.56 398,729 +1.11(+1.53%)
Jul 13, 2007 72.61 73.11 72.13 72.45 243,615 -0.17(-0.24%)
Jul 12, 2007 71.11 72.63 70.63 72.63 230,855 +1.87(+2.64%)
Jul 11, 2007 70.34 70.89 70.01 70.75 129,944 +0.54(+0.77%)
Jul 10, 2007 70.69 70.81 70.17 70.22 216,807 -0.81(-1.14%)
Jul 09, 2007 70.13 71.40 70.00 71.03 181,453 -0.09(-0.12%)
Jul 06, 2007 70.56 71.32 70.05 71.11 127,368 +0.38(+0.54%)
Jul 05, 2007 70.97 71.04 70.33 70.73 295,827 -0.02(-0.02%)
Jul 03, 2007 71.36 71.45 70.75 70.75 105,594 -0.58(-0.81%)
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.