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

Teleflex Inc (NY: TFX )

204.70 +4.25 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 08, 2024 200.00 201.34 197.99 200.45 460,886 -1.07(-0.53%)
May 07, 2024 201.72 203.78 201.19 201.52 462,601 +0.56(+0.28%)
May 06, 2024 204.93 205.03 199.29 200.96 551,439 -2.05(-1.01%)
May 03, 2024 201.19 206.51 199.12 203.01 604,098 +4.28(+2.15%)
May 02, 2024 208.46 213.41 198.21 198.73 706,549 -12.81(-6.06%)
May 01, 2024 207.79 213.28 207.13 211.54 620,701 +2.79(+1.34%)
Apr 30, 2024 206.68 209.52 205.46 208.75 489,548 +0.27(+0.13%)
Apr 29, 2024 207.59 210.13 207.33 208.48 502,329 +1.77(+0.86%)
Apr 26, 2024 206.84 208.56 206.36 206.71 433,169 +0.00(+0.00%)
Apr 25, 2024 209.52 209.52 205.39 206.71 345,088 -4.46(-2.11%)
Apr 24, 2024 209.74 212.50 209.74 211.17 201,415 +0.06(+0.03%)
Apr 23, 2024 208.31 212.56 207.51 211.11 284,357 +3.84(+1.85%)
Apr 22, 2024 208.17 209.28 205.55 207.27 329,746 +0.71(+0.34%)
Apr 19, 2024 208.67 208.90 205.26 206.56 416,411 -0.82(-0.40%)
Apr 18, 2024 208.74 209.94 206.75 207.38 154,319 -0.92(-0.44%)
Apr 17, 2024 210.67 210.67 207.09 208.30 170,359 -1.80(-0.86%)
Apr 16, 2024 210.26 213.23 207.79 210.10 202,561 -0.56(-0.27%)
Apr 15, 2024 216.22 216.34 209.86 210.66 288,334 -3.78(-1.76%)
Apr 12, 2024 215.27 216.18 212.79 214.44 189,485 -2.98(-1.37%)
Apr 11, 2024 220.90 220.91 216.24 217.42 178,015 -0.82(-0.38%)
Apr 10, 2024 219.35 220.36 216.27 218.24 161,154 -5.55(-2.48%)
Apr 09, 2024 217.52 223.94 215.69 223.79 228,255 +6.89(+3.18%)
Apr 08, 2024 217.43 220.23 215.95 216.90 245,228 +0.13(+0.06%)
Apr 05, 2024 211.08 217.86 210.53 216.77 304,373 +4.88(+2.30%)
Apr 04, 2024 216.77 216.77 211.54 211.89 333,552 -2.85(-1.33%)
Apr 03, 2024 216.73 217.99 214.59 214.74 328,815 -2.65(-1.22%)
Apr 02, 2024 221.40 221.40 216.51 217.39 428,466 -5.49(-2.46%)
Apr 01, 2024 225.80 227.06 220.78 222.88 195,877 -3.29(-1.45%)
Mar 28, 2024 223.86 227.56 227.56 226.17 288,953 +2.30(+1.03%)
Mar 27, 2024 218.25 224.08 217.93 223.87 306,770 +7.48(+3.46%)
Mar 26, 2024 220.53 220.63 215.92 216.39 360,930 -3.26(-1.48%)
Mar 25, 2024 220.59 221.91 218.91 219.65 287,982 -1.29(-0.58%)
Mar 22, 2024 225.00 225.00 219.41 220.94 198,915 -3.45(-1.54%)
Mar 21, 2024 221.84 224.75 220.81 224.39 312,199 +3.91(+1.77%)
Mar 20, 2024 216.93 221.16 216.53 220.48 178,826 +2.41(+1.11%)
Mar 19, 2024 216.81 219.63 215.21 218.07 377,153 +1.60(+0.74%)
Mar 18, 2024 217.35 218.81 213.48 216.47 225,124 +1.08(+0.50%)
Mar 15, 2024 215.32 217.12 214.14 215.39 508,439 -2.82(-1.29%)
Mar 14, 2024 220.09 220.66 216.68 218.21 228,612 -3.96(-1.78%)
Mar 13, 2024 226.67 227.78 221.57 222.17 196,857 -4.39(-1.94%)
Mar 12, 2024 226.04 227.48 224.58 226.56 173,005 -0.55(-0.24%)
Mar 11, 2024 223.72 227.51 222.44 227.11 239,576 +2.71(+1.21%)
Mar 08, 2024 228.39 231.37 224.12 224.40 305,175 -4.48(-1.96%)
Mar 07, 2024 226.34 230.10 224.99 228.88 390,800 +4.37(+1.95%)
Mar 06, 2024 223.89 226.00 222.81 224.51 274,922 +1.23(+0.55%)
Mar 05, 2024 223.96 226.03 221.22 223.28 296,666 -1.72(-0.76%)
Mar 04, 2024 221.63 225.42 220.55 225.00 198,518 +2.00(+0.90%)
Mar 01, 2024 220.27 224.65 218.00 223.00 240,129 +0.21(+0.09%)
Feb 29, 2024 225.09 225.55 221.56 222.79 405,653 -1.66(-0.74%)
Feb 28, 2024 224.93 227.11 224.11 224.45 302,948 -1.25(-0.55%)
Feb 27, 2024 227.50 228.07 225.52 225.70 382,276 -1.80(-0.79%)
Feb 26, 2024 236.36 236.52 226.82 227.50 685,641 -9.89(-4.17%)
Feb 23, 2024 238.62 241.88 234.79 237.39 513,008 +0.05(+0.02%)
Feb 22, 2024 242.64 245.57 236.39 237.34 786,859 -13.23(-5.28%)
Feb 21, 2024 250.98 252.18 246.61 250.57 500,330 +0.00(+0.00%)
Feb 20, 2024 249.64 252.68 247.08 250.57 284,893 -0.12(-0.05%)
Feb 16, 2024 253.84 256.46 249.98 250.69 218,679 -3.97(-1.56%)
Feb 15, 2024 250.80 254.84 250.62 254.66 167,449 +5.97(+2.40%)
Feb 14, 2024 249.20 249.70 245.46 248.69 142,256 +1.12(+0.45%)
Feb 13, 2024 247.40 250.35 245.27 247.57 173,971 -4.77(-1.89%)
Feb 12, 2024 252.39 253.08 251.24 252.35 102,433 +0.69(+0.27%)
Feb 09, 2024 249.86 251.92 248.21 251.66 148,401 +0.72(+0.29%)
Feb 08, 2024 248.95 251.08 246.34 250.94 112,399 +0.43(+0.17%)
Feb 07, 2024 251.92 253.37 249.59 250.51 183,020 -1.36(-0.54%)
Feb 06, 2024 244.34 252.46 243.59 251.87 203,208 +8.14(+3.34%)
Feb 05, 2024 242.69 245.74 242.69 243.73 140,589 -1.64(-0.67%)
Feb 02, 2024 245.20 246.66 242.42 245.37 179,080 -1.91(-0.77%)
Feb 01, 2024 241.89 247.96 238.79 247.28 174,742 +4.81(+1.98%)
Jan 31, 2024 246.69 248.21 242.28 242.46 246,624 -2.02(-0.83%)
Jan 30, 2024 245.21 247.50 244.17 244.48 131,031 -2.17(-0.88%)
Jan 29, 2024 242.96 247.01 242.96 246.65 127,508 +2.57(+1.05%)
Jan 26, 2024 246.60 246.60 241.63 244.08 149,917 -0.43(-0.18%)
Jan 25, 2024 245.41 245.41 242.46 244.51 168,623 +2.92(+1.21%)
Jan 24, 2024 247.97 249.27 241.07 241.59 156,365 -5.93(-2.40%)
Jan 23, 2024 253.74 254.61 245.63 247.53 162,583 -4.67(-1.85%)
Jan 22, 2024 247.25 253.12 246.94 252.20 392,200 +5.74(+2.33%)
Jan 19, 2024 246.55 249.46 243.23 246.46 250,093 +0.45(+0.18%)
Jan 18, 2024 245.84 246.25 242.63 246.01 147,367 +1.44(+0.59%)
Jan 17, 2024 242.76 245.29 242.15 244.57 226,949 -0.97(-0.39%)
Jan 16, 2024 246.51 246.73 242.96 245.54 254,855 -3.23(-1.30%)
Jan 12, 2024 251.57 254.09 247.69 248.77 120,354 +0.81(+0.33%)
Jan 11, 2024 247.59 249.03 245.62 247.96 250,479 -0.16(-0.06%)
Jan 10, 2024 248.17 248.84 246.18 248.12 186,584 +0.66(+0.27%)
Jan 09, 2024 245.99 250.45 245.99 247.47 264,310 -1.17(-0.47%)
Jan 08, 2024 240.05 248.89 239.84 248.63 213,682 +9.53(+3.99%)
Jan 05, 2024 239.53 243.54 237.37 239.10 227,736 -1.60(-0.66%)
Jan 04, 2024 240.63 243.22 239.73 240.69 335,392 -0.96(-0.40%)
Jan 03, 2024 247.84 247.84 241.19 241.65 255,766 -8.41(-3.36%)
Jan 02, 2024 246.89 251.40 246.51 250.06 217,467 +1.10(+0.44%)
Dec 29, 2023 248.53 251.05 247.18 248.96 117,869 -0.43(-0.17%)
Dec 28, 2023 249.22 251.10 248.40 249.39 155,756 -0.74(-0.30%)
Dec 27, 2023 250.78 250.90 248.42 250.13 229,022 -1.60(-0.63%)
Dec 26, 2023 250.75 253.25 249.27 251.73 165,736 +1.16(+0.46%)
Dec 22, 2023 252.14 253.09 250.37 250.57 162,732 -0.48(-0.19%)
Dec 21, 2023 248.76 251.62 248.76 251.05 154,644 +3.81(+1.54%)
Dec 20, 2023 253.22 253.22 247.14 247.24 178,728 -6.21(-2.45%)
Dec 19, 2023 252.13 254.60 249.08 253.45 326,959 +0.59(+0.23%)
Dec 18, 2023 257.46 257.46 249.88 252.86 298,436 -1.34(-0.53%)
Dec 15, 2023 252.67 255.88 250.60 254.19 580,297 -1.63(-0.64%)
Dec 14, 2023 244.40 257.05 244.40 255.82 602,303 +13.56(+5.60%)
Dec 13, 2023 232.70 242.45 231.74 242.26 285,018 +9.54(+4.10%)
Dec 12, 2023 231.57 233.70 229.35 232.73 150,777 +1.52(+0.66%)
Dec 11, 2023 230.01 231.78 229.20 231.21 223,433 +0.48(+0.21%)
Dec 08, 2023 232.33 233.75 230.57 230.73 235,970 -1.50(-0.65%)
Dec 07, 2023 230.20 232.36 228.09 232.23 207,375 +3.12(+1.36%)
Dec 06, 2023 228.57 229.32 226.00 229.10 256,069 +1.89(+0.83%)
Dec 05, 2023 228.64 229.82 224.81 227.22 204,124 -1.80(-0.78%)
Dec 04, 2023 227.31 230.98 227.24 229.01 268,560 +1.69(+0.74%)
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.