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

Teleflex Inc (NY: TFX )

217.53 -1.04 (-0.48%)
Streaming Delayed Price Updated: 3:05 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 (%)
Nov 30, 2017 257.15 258.95 254.33 256.88 338,861 +1.07(+0.42%)
Nov 29, 2017 261.49 262.12 253.90 255.80 306,372 -5.59(-2.14%)
Nov 28, 2017 259.84 262.40 257.69 261.39 296,506 +2.18(+0.84%)
Nov 27, 2017 259.19 260.94 257.79 259.22 182,956 +0.22(+0.09%)
Nov 24, 2017 258.26 259.60 255.84 259.00 57,166 +1.12(+0.44%)
Nov 22, 2017 258.14 259.76 256.09 257.87 286,805 -1.02(-0.39%)
Nov 21, 2017 259.51 261.00 257.96 258.89 392,480 +0.93(+0.36%)
Nov 20, 2017 257.54 260.03 254.46 257.96 195,793 +0.42(+0.16%)
Nov 17, 2017 254.45 257.78 252.84 257.54 243,428 +2.68(+1.05%)
Nov 16, 2017 247.41 257.72 247.41 254.86 368,227 +7.74(+3.13%)
Nov 15, 2017 246.34 250.58 245.36 247.12 211,941 -1.07(-0.43%)
Nov 14, 2017 245.34 248.34 243.12 248.20 270,448 -0.05(-0.02%)
Nov 13, 2017 244.28 249.74 242.91 248.25 206,190 +3.91(+1.60%)
Nov 10, 2017 248.57 248.57 240.31 244.33 439,391 -4.11(-1.65%)
Nov 09, 2017 249.56 250.81 242.66 248.44 204,204 -2.37(-0.94%)
Nov 08, 2017 250.74 251.85 248.60 250.81 221,752 -0.70(-0.28%)
Nov 07, 2017 247.85 251.56 246.80 251.50 310,183 +3.60(+1.45%)
Nov 06, 2017 247.60 249.16 245.56 247.90 184,850 +0.16(+0.07%)
Nov 03, 2017 247.14 251.11 244.80 247.74 454,674 +1.56(+0.63%)
Nov 02, 2017 245.21 255.04 239.03 246.18 607,284 +12.65(+5.42%)
Nov 01, 2017 229.16 234.72 227.33 233.53 312,626 +4.57(+2.00%)
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%)
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.