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

Teleflex Inc (NY: TFX )

216.85 -1.72 (-0.79%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 (%)
Oct 31, 2017 229.00 230.48 228.04 228.96 434,050 +0.21(+0.09%)
Oct 30, 2017 234.48 234.75 227.81 228.75 272,521 -5.83(-2.48%)
Oct 27, 2017 233.22 234.88 231.07 234.57 186,073 +1.44(+0.62%)
Oct 26, 2017 234.22 235.85 232.06 233.14 227,661 -1.09(-0.47%)
Oct 25, 2017 232.00 234.38 231.64 234.23 215,863 +1.13(+0.49%)
Oct 24, 2017 234.57 235.10 230.72 233.10 166,640 -1.67(-0.71%)
Oct 23, 2017 234.70 238.59 234.29 234.77 134,319 -0.07(-0.03%)
Oct 20, 2017 234.59 235.72 234.00 234.84 130,570 +1.03(+0.44%)
Oct 19, 2017 231.97 235.01 231.46 233.80 126,462 +1.31(+0.56%)
Oct 18, 2017 233.42 234.88 232.41 232.50 169,713 -0.12(-0.05%)
Oct 17, 2017 231.32 233.06 230.67 232.61 177,104 +1.67(+0.72%)
Oct 16, 2017 230.62 233.76 229.95 230.94 182,922 +0.31(+0.13%)
Oct 13, 2017 231.49 233.57 230.45 230.63 250,561 -1.28(-0.55%)
Oct 12, 2017 231.89 232.41 230.64 231.91 250,180 +0.13(+0.06%)
Oct 11, 2017 231.86 232.65 230.15 231.77 176,446 -0.51(-0.22%)
Oct 10, 2017 235.40 236.03 230.91 232.29 188,997 -3.09(-1.31%)
Oct 09, 2017 238.03 238.03 235.07 235.38 153,106 -2.35(-0.99%)
Oct 06, 2017 237.35 240.27 237.32 237.72 353,742 -0.36(-0.15%)
Oct 05, 2017 237.66 238.48 235.53 238.08 152,237 +0.33(+0.14%)
Oct 04, 2017 236.57 238.20 235.61 237.75 233,647 +1.77(+0.75%)
Oct 03, 2017 237.39 238.32 233.57 235.99 235,610 -0.45(-0.19%)
Oct 02, 2017 233.70 237.54 233.31 236.44 327,916 +2.66(+1.14%)
Sep 29, 2017 233.24 234.40 232.16 233.78 214,038 +1.43(+0.62%)
Sep 28, 2017 233.08 233.60 231.68 232.35 222,351 -0.72(-0.31%)
Sep 27, 2017 234.55 230.73 233.07 221,024 +0.44(+0.19%)
Sep 26, 2017 234.35 235.60 232.01 232.63 253,528 -1.72(-0.73%)
Sep 25, 2017 235.04 235.30 232.12 234.35 342,312 +0.76(+0.33%)
Sep 22, 2017 228.86 233.94 228.00 233.59 323,470 +4.55(+1.99%)
Sep 21, 2017 228.18 229.47 225.66 229.04 234,868 +0.19(+0.08%)
Sep 20, 2017 229.95 230.68 226.33 228.85 289,705 -2.79(-1.21%)
Sep 19, 2017 232.46 232.46 229.46 231.64 257,296 +0.02(+0.01%)
Sep 18, 2017 228.51 232.78 227.83 231.62 270,135 +4.35(+1.91%)
Sep 15, 2017 226.51 227.76 225.62 227.27 361,923 +0.90(+0.40%)
Sep 14, 2017 226.05 227.97 225.26 226.37 246,642 +0.32(+0.14%)
Sep 13, 2017 227.33 227.40 224.18 226.05 256,540 -1.51(-0.66%)
Sep 12, 2017 226.85 227.74 225.10 227.56 208,100 +1.62(+0.72%)
Sep 11, 2017 228.03 228.03 224.20 225.94 493,328 +1.06(+0.47%)
Sep 08, 2017 220.23 227.22 218.96 224.88 558,295 +5.42(+2.47%)
Sep 07, 2017 218.28 221.09 216.68 219.46 376,813 +1.67(+0.77%)
Sep 06, 2017 205.01 220.21 202.42 217.78 806,209 +13.98(+6.86%)
Sep 05, 2017 203.19 205.70 202.13 203.80 214,680 +0.41(+0.20%)
Sep 01, 2017 204.59 205.79 202.76 203.39 155,178 -1.20(-0.59%)
Aug 31, 2017 200.95 204.73 200.13 204.59 306,665 +4.03(+2.01%)
Aug 30, 2017 198.62 201.12 196.81 200.56 433,970 +1.90(+0.96%)
Aug 29, 2017 199.42 200.03 197.06 198.65 458,106 -1.71(-0.85%)
Aug 28, 2017 200.01 201.24 198.08 200.36 576,988 +0.36(+0.18%)
Aug 25, 2017 201.34 201.64 198.62 200.01 127,347 -0.64(-0.32%)
Aug 24, 2017 200.93 202.18 199.61 200.64 142,469 +0.04(+0.02%)
Aug 23, 2017 204.77 206.39 200.51 200.60 298,458 -5.19(-2.52%)
Aug 22, 2017 204.59 206.71 203.85 205.79 171,668 +1.19(+0.58%)
Aug 21, 2017 203.28 206.18 202.20 204.60 173,616 +1.07(+0.53%)
Aug 18, 2017 204.17 205.85 202.16 203.53 181,013 -1.20(-0.59%)
Aug 17, 2017 207.10 210.03 204.42 204.73 281,584 -2.79(-1.35%)
Aug 16, 2017 202.38 207.62 202.30 207.52 329,473 +5.69(+2.82%)
Aug 15, 2017 202.06 202.86 200.62 201.83 126,538 +0.01(+0.00%)
Aug 14, 2017 201.62 202.27 200.31 201.82 118,475 +3.43(+1.73%)
Aug 11, 2017 196.38 200.29 196.26 198.39 209,311 +1.62(+0.83%)
Aug 10, 2017 202.65 203.45 196.40 196.77 261,820 -6.37(-3.13%)
Aug 09, 2017 204.98 206.50 202.59 203.14 180,268 -2.31(-1.13%)
Aug 08, 2017 207.17 207.30 203.55 205.45 196,976 -1.54(-0.75%)
Aug 07, 2017 206.57 209.09 204.56 206.99 281,194 +0.33(+0.16%)
Aug 04, 2017 210.24 210.24 203.33 206.67 400,941 -2.53(-1.21%)
Aug 03, 2017 194.83 210.22 190.71 209.19 701,999 +13.38(+6.83%)
Aug 02, 2017 197.18 199.75 193.90 195.81 434,894 -1.36(-0.69%)
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.