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, 2020 330.35 338.12 330.35 334.08 171,005 +4.79(+1.45%)
Sep 29, 2020 336.91 339.19 329.08 329.29 191,689 -6.23(-1.86%)
Sep 28, 2020 335.56 339.51 333.82 335.52 164,435 +5.97(+1.81%)
Sep 25, 2020 320.08 331.63 320.02 329.56 174,142 +6.17(+1.91%)
Sep 24, 2020 320.88 325.39 318.84 323.38 325,188 -1.23(-0.38%)
Sep 23, 2020 327.70 333.16 323.49 324.61 261,822 -1.04(-0.32%)
Sep 22, 2020 320.61 326.69 314.37 325.65 618,851 +5.04(+1.57%)
Sep 21, 2020 323.92 325.30 315.89 320.62 372,654 -11.05(-3.33%)
Sep 18, 2020 339.16 343.97 330.74 331.67 467,200 -8.46(-2.49%)
Sep 17, 2020 349.14 349.14 338.32 340.13 384,417 -11.11(-3.16%)
Sep 16, 2020 365.73 365.73 346.57 351.24 414,447 -11.71(-3.23%)
Sep 15, 2020 367.67 370.81 362.28 362.94 298,845 -2.01(-0.55%)
Sep 14, 2020 368.30 369.77 364.52 364.95 286,295 +1.29(+0.35%)
Sep 11, 2020 372.59 373.32 361.03 363.67 273,798 -7.36(-1.98%)
Sep 10, 2020 383.02 383.84 370.32 371.03 216,155 -11.19(-2.93%)
Sep 09, 2020 380.06 387.70 377.58 382.22 142,543 +7.39(+1.97%)
Sep 08, 2020 377.83 382.51 374.44 374.83 240,250 -7.31(-1.91%)
Sep 04, 2020 392.32 392.67 377.19 382.14 146,732 -7.06(-1.81%)
Sep 03, 2020 398.24 399.74 383.62 389.19 255,842 -11.38(-2.84%)
Sep 02, 2020 391.82 401.65 388.52 400.58 227,986 +9.65(+2.47%)
Sep 01, 2020 384.02 391.75 383.18 390.93 217,301 +5.30(+1.37%)
Aug 31, 2020 375.89 387.81 375.89 385.63 225,486 +7.78(+2.06%)
Aug 28, 2020 372.93 378.86 369.34 377.85 153,355 +4.65(+1.25%)
Aug 27, 2020 369.28 377.97 367.69 373.20 172,662 +4.27(+1.16%)
Aug 26, 2020 368.98 370.39 361.15 368.93 134,336 -1.52(-0.41%)
Aug 25, 2020 366.78 371.74 362.53 370.45 252,614 +6.51(+1.79%)
Aug 24, 2020 365.78 366.77 358.49 363.94 164,658 -0.76(-0.21%)
Aug 21, 2020 364.17 364.85 360.18 364.71 156,922 +0.86(+0.24%)
Aug 20, 2020 362.73 367.06 361.07 363.85 165,458 -1.03(-0.28%)
Aug 19, 2020 369.68 369.68 364.56 364.88 112,934 -2.15(-0.59%)
Aug 18, 2020 369.83 369.83 365.00 367.02 131,077 -0.73(-0.20%)
Aug 17, 2020 371.61 373.50 367.56 367.75 167,095 -3.67(-0.99%)
Aug 14, 2020 373.37 373.75 369.50 371.42 104,445 -3.56(-0.95%)
Aug 13, 2020 367.77 376.74 367.77 374.98 117,972 +6.31(+1.71%)
Aug 12, 2020 371.38 373.09 368.11 368.67 213,120 +0.73(+0.20%)
Aug 11, 2020 371.12 376.02 367.37 367.94 155,399 -1.12(-0.30%)
Aug 10, 2020 365.16 371.13 364.16 369.06 196,636 +2.84(+0.78%)
Aug 07, 2020 363.39 369.27 362.34 366.21 139,624 +3.85(+1.06%)
Aug 06, 2020 366.95 367.22 357.55 362.36 137,408 -4.59(-1.25%)
Aug 05, 2020 361.69 369.81 360.19 366.95 282,309 +5.87(+1.63%)
Aug 04, 2020 366.10 367.93 357.32 361.07 259,898 -5.29(-1.44%)
Aug 03, 2020 366.48 368.99 363.47 366.36 183,765 +0.54(+0.15%)
Jul 31, 2020 375.81 376.83 360.82 365.82 250,486 -11.83(-3.13%)
Jul 30, 2020 383.66 385.33 358.71 377.65 313,939 -15.51(-3.95%)
Jul 29, 2020 379.81 397.17 379.81 393.17 255,605 +16.00(+4.24%)
Jul 28, 2020 378.98 380.35 374.67 377.17 226,083 -0.32(-0.09%)
Jul 27, 2020 378.81 380.02 375.58 377.49 186,311 -2.61(-0.69%)
Jul 24, 2020 380.30 381.66 374.85 380.10 145,335 -1.16(-0.30%)
Jul 23, 2020 382.93 387.71 379.62 381.25 113,404 -0.56(-0.15%)
Jul 22, 2020 378.17 383.35 375.64 381.81 161,001 +3.95(+1.05%)
Jul 21, 2020 377.49 380.31 374.93 377.86 129,913 +0.57(+0.15%)
Jul 20, 2020 374.41 378.23 373.01 377.29 135,735 +2.86(+0.76%)
Jul 17, 2020 365.25 376.50 364.39 374.43 166,141 +11.71(+3.23%)
Jul 16, 2020 366.22 367.33 358.96 362.72 102,909 -4.38(-1.19%)
Jul 15, 2020 358.45 370.30 358.45 367.11 147,899 +11.82(+3.33%)
Jul 14, 2020 342.48 355.95 342.48 355.28 169,616 +11.87(+3.46%)
Jul 13, 2020 351.10 355.45 342.53 343.41 252,218 -4.45(-1.28%)
Jul 10, 2020 350.87 351.98 344.78 347.86 119,532 -2.14(-0.61%)
Jul 09, 2020 351.57 353.56 345.28 350.00 204,865 -3.24(-0.92%)
Jul 08, 2020 353.85 356.49 350.98 353.23 172,903 -0.42(-0.12%)
Jul 07, 2020 357.75 360.76 352.99 353.65 192,261 -7.31(-2.03%)
Jul 06, 2020 366.64 367.66 360.46 360.97 223,699 +0.00(+0.00%)
Jul 02, 2020 364.79 366.43 360.33 360.97 195,310 -0.77(-0.21%)
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.