Skip to main content

Teleflex Inc (NY: TFX )

226.17 +2.30 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 230.44 235.01 229.70 233.28 439,594 +2.67(+1.16%)
May 30, 2023 230.84 232.98 229.42 230.61 182,286 -0.29(-0.13%)
May 26, 2023 232.35 233.87 230.47 230.90 187,650 -0.81(-0.35%)
May 25, 2023 229.75 231.97 226.51 231.71 263,943 +0.08(+0.03%)
May 24, 2023 234.34 234.34 231.12 231.63 211,095 -4.15(-1.76%)
May 23, 2023 242.26 243.10 235.07 235.79 196,911 -8.02(-3.29%)
May 22, 2023 242.09 245.50 241.88 243.81 186,941 +1.55(+0.64%)
May 19, 2023 244.79 246.04 241.60 242.25 196,238 -1.40(-0.57%)
May 18, 2023 244.34 244.82 241.50 243.66 198,461 -0.29(-0.12%)
May 17, 2023 245.90 245.90 240.17 243.94 208,227 -1.22(-0.50%)
May 16, 2023 245.22 246.82 244.18 245.17 181,555 -1.59(-0.64%)
May 15, 2023 248.53 249.13 246.33 246.76 161,187 -1.27(-0.51%)
May 12, 2023 247.89 249.56 246.11 248.03 242,633 +0.24(+0.10%)
May 11, 2023 246.67 248.03 243.28 247.79 214,797 +0.18(+0.07%)
May 10, 2023 251.07 251.07 242.84 247.61 289,590 -2.46(-0.98%)
May 09, 2023 256.77 256.77 249.13 250.07 357,844 -7.14(-2.77%)
May 08, 2023 254.90 257.56 247.33 257.21 425,544 +1.22(+0.48%)
May 05, 2023 249.07 256.35 248.91 255.99 440,662 +8.98(+3.64%)
May 04, 2023 259.01 259.01 242.61 247.01 894,831 -23.04(-8.53%)
May 03, 2023 269.06 274.33 266.43 270.05 445,244 +3.39(+1.27%)
May 02, 2023 271.59 273.54 266.13 266.66 319,174 -5.37(-1.97%)
May 01, 2023 269.43 274.10 269.03 272.02 264,227 +1.58(+0.58%)
Apr 28, 2023 267.20 271.94 267.20 270.45 286,271 +3.83(+1.44%)
Apr 27, 2023 262.81 267.80 261.67 266.62 215,649 +2.96(+1.12%)
Apr 26, 2023 261.03 264.37 259.67 263.66 328,285 -2.64(-0.99%)
Apr 25, 2023 265.69 268.11 265.46 266.30 164,392 -0.97(-0.36%)
Apr 24, 2023 268.22 271.15 266.88 267.27 157,902 +0.11(+0.04%)
Apr 21, 2023 266.82 269.25 266.32 267.16 266,051 +1.67(+0.63%)
Apr 20, 2023 265.50 266.18 262.18 265.49 297,826 -0.95(-0.36%)
Apr 19, 2023 256.79 267.43 256.02 266.45 476,782 +8.73(+3.39%)
Apr 18, 2023 259.97 261.08 256.16 257.71 251,848 -0.95(-0.37%)
Apr 17, 2023 262.38 262.38 255.95 258.67 221,728 -3.16(-1.21%)
Apr 14, 2023 260.39 262.75 258.46 261.82 157,906 +1.12(+0.43%)
Apr 13, 2023 261.32 263.06 258.44 260.70 259,461 +1.14(+0.44%)
Apr 12, 2023 266.61 267.32 258.79 259.56 241,988 -4.91(-1.86%)
Apr 11, 2023 260.91 265.19 259.43 264.47 213,245 +4.86(+1.87%)
Apr 10, 2023 258.62 260.62 257.37 259.61 156,725 -0.88(-0.34%)
Apr 06, 2023 260.49 262.74 257.07 260.49 314,428 +0.32(+0.12%)
Apr 05, 2023 254.23 261.06 252.20 260.18 333,671 +6.03(+2.37%)
Apr 04, 2023 250.60 254.47 250.09 254.14 194,479 +4.22(+1.69%)
Apr 03, 2023 250.50 251.67 248.19 249.92 221,805 -1.46(-0.58%)
Mar 31, 2023 248.10 251.71 247.24 251.38 213,496 +4.33(+1.75%)
Mar 30, 2023 247.03 248.63 245.63 247.06 203,042 +2.60(+1.06%)
Mar 29, 2023 245.74 247.28 244.08 244.46 292,520 -0.03(-0.01%)
Mar 28, 2023 244.27 246.94 243.71 244.49 246,111 -0.66(-0.27%)
Mar 27, 2023 249.52 251.75 244.92 245.14 341,357 -1.90(-0.77%)
Mar 24, 2023 239.18 247.25 237.46 247.04 290,296 +7.53(+3.14%)
Mar 23, 2023 239.87 243.91 238.79 239.50 345,643 +0.54(+0.22%)
Mar 22, 2023 243.09 245.16 238.81 238.97 498,473 -4.04(-1.66%)
Mar 21, 2023 236.86 244.09 235.52 243.01 560,993 +7.49(+3.18%)
Mar 20, 2023 233.07 235.95 232.31 235.51 295,875 +1.47(+0.63%)
Mar 17, 2023 230.38 235.13 227.94 234.05 635,353 +3.59(+1.56%)
Mar 16, 2023 221.79 233.34 220.43 230.45 598,618 +6.68(+2.98%)
Mar 15, 2023 221.38 224.84 220.40 223.77 468,067 -1.56(-0.69%)
Mar 14, 2023 224.94 229.33 222.32 225.33 693,019 +4.00(+1.81%)
Mar 13, 2023 219.41 225.14 219.41 221.33 364,124 +0.15(+0.07%)
Mar 10, 2023 226.94 227.56 219.79 221.18 397,597 -5.93(-2.61%)
Mar 09, 2023 227.07 230.12 226.02 227.11 467,773 +1.26(+0.56%)
Mar 08, 2023 227.56 228.63 225.23 225.85 252,806 -2.78(-1.22%)
Mar 07, 2023 231.76 232.58 226.40 228.63 422,146 -3.25(-1.40%)
Mar 06, 2023 237.38 238.17 231.70 231.88 242,667 -5.49(-2.31%)
Mar 03, 2023 236.18 237.83 233.59 237.37 350,095 +3.49(+1.49%)
Mar 02, 2023 229.77 233.92 229.01 233.88 254,515 +2.33(+1.01%)
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.