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, 2019 328.39 333.85 328.40 332.10 295,461 +4.04(+1.23%)
Sep 27, 2019 334.11 334.11 326.02 328.06 219,749 -4.28(-1.29%)
Sep 26, 2019 337.70 338.37 330.48 332.34 149,125 -2.68(-0.80%)
Sep 25, 2019 334.79 335.39 330.24 335.02 205,761 -0.87(-0.26%)
Sep 24, 2019 342.05 344.71 334.59 335.89 345,006 -4.04(-1.19%)
Sep 23, 2019 332.34 343.12 328.44 339.93 392,404 +3.87(+1.15%)
Sep 20, 2019 333.76 338.26 333.76 336.06 544,053 +2.05(+0.61%)
Sep 19, 2019 332.38 336.79 331.61 334.00 185,736 +0.85(+0.26%)
Sep 18, 2019 331.88 333.29 328.20 333.15 284,706 +2.14(+0.65%)
Sep 17, 2019 322.57 335.01 322.39 331.01 326,268 +9.30(+2.89%)
Sep 16, 2019 321.96 324.46 318.35 321.72 223,155 -1.98(-0.61%)
Sep 13, 2019 331.05 332.07 322.42 323.69 293,817 -6.48(-1.96%)
Sep 12, 2019 333.82 335.72 328.46 330.17 274,158 -0.97(-0.29%)
Sep 11, 2019 331.95 336.47 329.52 331.14 260,912 -0.11(-0.03%)
Sep 10, 2019 331.14 332.74 320.58 331.25 541,060 -2.39(-0.72%)
Sep 09, 2019 349.35 349.35 332.02 333.64 296,182 -14.51(-4.17%)
Sep 06, 2019 348.52 350.61 346.35 348.15 173,405 -0.30(-0.09%)
Sep 05, 2019 350.32 354.99 344.67 348.45 239,122 +0.68(+0.20%)
Sep 04, 2019 355.31 355.31 346.79 347.77 252,519 -5.22(-1.48%)
Sep 03, 2019 354.35 354.81 349.64 352.99 158,087 -2.74(-0.77%)
Aug 30, 2019 357.79 358.96 353.65 355.72 218,828 +0.56(+0.16%)
Aug 29, 2019 354.97 356.94 351.76 355.17 169,665 +3.64(+1.03%)
Aug 28, 2019 349.65 353.99 347.54 351.53 229,274 -0.35(-0.10%)
Aug 27, 2019 353.61 355.53 349.61 351.88 361,782 -0.23(-0.06%)
Aug 26, 2019 352.93 352.93 347.61 352.11 229,898 +2.23(+0.64%)
Aug 23, 2019 356.78 359.01 347.73 349.88 240,721 -8.04(-2.24%)
Aug 22, 2019 361.05 361.05 353.84 357.91 322,923 -1.58(-0.44%)
Aug 21, 2019 361.87 363.85 358.73 359.50 328,804 -0.08(-0.02%)
Aug 20, 2019 361.27 365.48 359.22 359.57 222,566 -1.94(-0.54%)
Aug 19, 2019 362.63 365.13 360.79 361.51 169,983 +0.03(+0.01%)
Aug 16, 2019 362.87 363.48 359.13 361.48 157,855 +1.32(+0.37%)
Aug 15, 2019 356.24 364.20 356.24 360.16 308,862 +3.37(+0.95%)
Aug 14, 2019 360.45 360.45 354.81 356.79 339,302 -5.14(-1.42%)
Aug 13, 2019 357.28 363.23 357.28 361.93 378,135 +5.22(+1.46%)
Aug 12, 2019 361.60 364.35 354.88 356.71 311,388 -6.24(-1.72%)
Aug 09, 2019 360.42 365.08 358.85 362.95 183,395 +5.15(+1.44%)
Aug 08, 2019 349.43 357.80 348.99 357.80 226,994 +8.37(+2.40%)
Aug 07, 2019 349.51 351.20 346.12 349.43 255,436 -4.77(-1.35%)
Aug 06, 2019 345.82 356.09 344.00 354.20 320,956 +11.81(+3.45%)
Aug 05, 2019 352.80 352.80 337.48 342.39 275,155 -10.50(-2.97%)
Aug 02, 2019 353.38 357.22 348.06 352.89 437,854 -0.21(-0.06%)
Aug 01, 2019 336.80 358.20 336.80 353.10 514,460 +21.32(+6.43%)
Jul 31, 2019 338.66 340.45 328.42 331.78 285,397 -7.17(-2.12%)
Jul 30, 2019 339.68 342.08 336.73 338.95 244,598 -3.59(-1.05%)
Jul 29, 2019 340.24 344.47 338.85 342.55 335,524 +3.52(+1.04%)
Jul 26, 2019 338.29 339.40 335.94 339.03 189,436 +1.02(+0.30%)
Jul 25, 2019 335.24 339.37 333.23 338.01 197,834 +0.04(+0.01%)
Jul 24, 2019 333.33 338.20 331.07 337.98 117,787 +4.46(+1.34%)
Jul 23, 2019 331.40 334.20 328.82 333.51 124,626 +2.27(+0.69%)
Jul 22, 2019 329.00 333.18 328.15 331.24 142,832 +4.03(+1.23%)
Jul 19, 2019 333.64 334.24 327.08 327.20 190,153 -5.30(-1.59%)
Jul 18, 2019 326.31 332.95 324.88 332.51 173,166 +6.34(+1.94%)
Jul 17, 2019 323.61 326.79 323.61 326.17 195,767 +2.41(+0.75%)
Jul 16, 2019 328.75 328.75 322.88 323.76 212,370 -3.36(-1.03%)
Jul 15, 2019 327.10 327.71 324.44 327.12 157,476 +0.67(+0.21%)
Jul 12, 2019 328.44 329.04 323.24 326.44 214,933 -1.67(-0.51%)
Jul 11, 2019 325.26 328.21 323.33 328.11 164,377 +3.99(+1.23%)
Jul 10, 2019 328.32 329.93 324.09 324.13 207,853 -3.36(-1.03%)
Jul 09, 2019 324.34 327.60 322.46 327.49 184,405 +2.55(+0.78%)
Jul 08, 2019 324.17 325.50 321.91 324.94 156,739 -1.39(-0.42%)
Jul 05, 2019 322.85 326.32 322.85 326.32 107,620 +0.83(+0.25%)
Jul 03, 2019 324.85 325.88 322.34 325.49 143,766 +1.28(+0.39%)
Jul 02, 2019 328.00 328.39 321.62 324.21 156,527 -3.79(-1.16%)
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.