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

Teleflex Inc (NY: TFX )

215.53 -2.10 (-0.97%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Jul 31, 2020 375.18 376.19 360.21 365.20 250,910 -11.81(-3.13%)
Jul 30, 2020 383.01 384.68 358.11 377.02 314,471 -15.49(-3.95%)
Jul 29, 2020 379.17 396.50 379.17 392.50 256,038 +15.97(+4.24%)
Jul 28, 2020 378.34 379.71 374.03 376.53 226,466 -0.32(-0.09%)
Jul 27, 2020 378.17 379.38 374.94 376.85 186,627 -2.60(-0.69%)
Jul 24, 2020 379.66 381.01 374.22 379.45 145,581 -1.16(-0.30%)
Jul 23, 2020 382.28 387.05 378.98 380.61 113,596 -0.56(-0.15%)
Jul 22, 2020 377.53 382.70 375.00 381.17 161,273 +3.94(+1.05%)
Jul 21, 2020 376.85 379.67 374.30 377.22 130,133 +0.57(+0.15%)
Jul 20, 2020 373.78 377.60 372.38 376.65 135,964 +2.86(+0.76%)
Jul 17, 2020 364.63 375.86 363.78 373.80 166,422 +11.69(+3.23%)
Jul 16, 2020 365.60 366.71 358.35 362.11 103,083 -4.38(-1.19%)
Jul 15, 2020 357.84 369.68 357.84 366.49 148,149 +11.81(+3.33%)
Jul 14, 2020 341.90 355.35 341.90 354.68 169,903 +11.85(+3.46%)
Jul 13, 2020 350.51 354.85 341.96 342.83 252,645 -4.44(-1.28%)
Jul 10, 2020 350.28 351.38 344.20 347.27 119,734 -2.13(-0.61%)
Jul 09, 2020 350.98 352.96 344.70 349.40 205,212 -3.23(-0.92%)
Jul 08, 2020 353.25 355.88 350.38 352.63 173,195 -0.42(-0.12%)
Jul 07, 2020 357.15 360.15 352.39 353.06 192,587 -7.30(-2.03%)
Jul 06, 2020 366.02 367.04 359.85 360.36 224,077 +0.00(+0.00%)
Jul 02, 2020 364.18 365.81 359.72 360.36 195,641 -0.76(-0.21%)
Jul 01, 2020 356.27 367.06 356.27 361.12 293,204 +4.84(+1.36%)
Jun 30, 2020 348.42 357.81 348.32 356.28 245,644 +8.36(+2.40%)
Jun 29, 2020 349.93 349.93 343.38 347.92 261,573 -0.42(-0.12%)
Jun 26, 2020 347.47 349.79 343.04 348.34 519,189 +0.89(+0.26%)
Jun 25, 2020 348.53 348.53 340.23 347.45 196,004 -0.34(-0.10%)
Jun 24, 2020 356.97 359.32 340.50 347.79 418,363 -12.88(-3.57%)
Jun 23, 2020 364.90 366.48 359.62 360.67 144,942 +0.36(+0.10%)
Jun 22, 2020 359.04 363.36 353.72 360.31 165,732 -0.28(-0.08%)
Jun 19, 2020 364.02 367.24 358.82 360.59 352,971 +2.76(+0.77%)
Jun 18, 2020 359.33 360.93 355.50 357.83 173,107 -2.19(-0.61%)
Jun 17, 2020 358.93 362.07 355.42 360.02 163,354 +3.56(+1.00%)
Jun 16, 2020 361.56 362.74 353.12 356.46 138,531 +4.23(+1.20%)
Jun 15, 2020 339.33 353.44 335.85 352.23 268,446 +7.44(+2.16%)
Jun 12, 2020 353.71 357.12 338.85 344.79 209,228 +1.29(+0.38%)
Jun 11, 2020 352.98 352.98 341.00 343.50 418,391 -15.47(-4.31%)
Jun 10, 2020 361.68 363.58 355.45 358.97 247,986 -0.44(-0.12%)
Jun 09, 2020 366.72 368.21 358.23 359.41 251,185 -7.72(-2.10%)
Jun 08, 2020 364.25 369.15 362.62 367.13 244,962 -1.48(-0.40%)
Jun 05, 2020 362.56 374.77 360.75 368.61 297,190 +9.77(+2.72%)
Jun 04, 2020 361.19 365.66 354.95 358.84 284,988 -4.19(-1.15%)
Jun 03, 2020 357.86 365.77 355.14 363.03 261,554 +5.57(+1.56%)
Jun 02, 2020 360.81 362.95 353.59 357.46 338,416 -0.28(-0.08%)
Jun 01, 2020 354.06 361.28 353.71 357.74 301,309 +2.56(+0.72%)
May 29, 2020 352.38 355.42 350.00 355.18 372,790 +4.47(+1.28%)
May 28, 2020 343.99 351.73 341.63 350.71 322,716 +10.43(+3.07%)
May 27, 2020 342.71 347.06 328.10 340.27 555,920 -2.32(-0.68%)
May 26, 2020 367.20 369.52 337.38 342.59 448,093 -12.96(-3.65%)
May 22, 2020 346.32 356.03 341.28 355.55 288,506 +11.49(+3.34%)
May 21, 2020 343.70 347.27 338.91 344.06 329,740 -0.75(-0.22%)
May 20, 2020 342.29 346.24 339.10 344.81 186,452 +6.48(+1.92%)
May 19, 2020 346.74 349.33 338.33 338.33 157,251 -7.27(-2.10%)
May 18, 2020 337.96 351.24 337.96 345.61 209,239 +17.02(+5.18%)
May 15, 2020 325.28 330.53 323.89 328.58 138,532 +1.31(+0.40%)
May 14, 2020 326.60 328.81 321.68 327.27 318,652 -3.23(-0.98%)
May 13, 2020 332.02 335.01 324.81 330.50 277,357 -2.19(-0.66%)
May 12, 2020 340.55 343.62 332.69 332.69 236,093 -7.06(-2.08%)
May 11, 2020 331.57 341.02 329.29 339.75 206,875 +6.99(+2.10%)
May 08, 2020 336.38 340.75 332.44 332.76 197,474 -2.90(-0.87%)
May 07, 2020 334.56 338.82 333.23 335.67 177,634 +6.42(+1.95%)
May 06, 2020 334.02 337.99 328.99 329.25 199,157 -3.95(-1.19%)
May 05, 2020 318.68 337.13 318.02 333.20 456,114 +14.64(+4.59%)
May 04, 2020 321.65 324.68 314.67 318.56 652,211 -3.51(-1.09%)
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.