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

Teleflex Inc (NY: TFX )

207.32 +3.39 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2024 206.34 209.18 205.12 208.41 490,352 +0.27(+0.13%)
Apr 29, 2024 207.25 209.79 206.99 208.14 503,154 +1.77(+0.86%)
Apr 26, 2024 206.50 208.22 206.02 206.37 433,880 +0.00(+0.00%)
Apr 25, 2024 209.18 209.18 205.05 206.37 345,654 -4.45(-2.11%)
Apr 24, 2024 209.40 212.15 209.40 210.82 201,745 +0.06(+0.03%)
Apr 23, 2024 207.97 212.21 207.17 210.76 284,824 +3.83(+1.85%)
Apr 22, 2024 207.83 208.94 205.21 206.93 330,287 +0.71(+0.34%)
Apr 19, 2024 208.33 208.56 204.92 206.22 417,095 -0.82(-0.40%)
Apr 18, 2024 208.40 209.59 206.41 207.04 154,572 -0.92(-0.44%)
Apr 17, 2024 210.32 210.32 206.75 207.96 170,638 -1.80(-0.86%)
Apr 16, 2024 209.91 212.88 207.45 209.75 202,893 -0.56(-0.27%)
Apr 15, 2024 215.87 215.99 209.52 210.31 288,807 -3.77(-1.76%)
Apr 12, 2024 214.92 215.82 212.44 214.09 189,796 -2.97(-1.37%)
Apr 11, 2024 220.54 220.55 215.88 217.06 178,307 -0.82(-0.38%)
Apr 10, 2024 218.99 220.00 215.91 217.88 161,418 -5.54(-2.48%)
Apr 09, 2024 217.16 223.57 215.34 223.42 228,629 +6.88(+3.18%)
Apr 08, 2024 217.07 219.87 215.59 216.54 245,630 +0.13(+0.06%)
Apr 05, 2024 210.73 217.50 210.19 216.41 304,872 +4.87(+2.30%)
Apr 04, 2024 216.41 216.41 211.19 211.54 334,099 -2.84(-1.33%)
Apr 03, 2024 216.38 217.63 214.24 214.39 329,355 -2.64(-1.22%)
Apr 02, 2024 221.04 221.04 216.16 217.03 429,169 -5.48(-2.46%)
Apr 01, 2024 225.43 226.69 220.42 222.51 196,198 -3.28(-1.45%)
Mar 28, 2024 223.49 227.18 227.18 225.80 289,427 +2.30(+1.03%)
Mar 27, 2024 217.89 223.71 217.57 223.50 307,273 +7.47(+3.46%)
Mar 26, 2024 220.17 220.27 215.57 216.03 361,522 -3.25(-1.48%)
Mar 25, 2024 220.23 221.55 218.55 219.29 288,455 -1.29(-0.58%)
Mar 22, 2024 224.63 224.63 219.05 220.58 199,241 -3.44(-1.54%)
Mar 21, 2024 221.48 224.38 220.45 224.02 312,711 +3.90(+1.77%)
Mar 20, 2024 216.57 220.79 216.18 220.12 179,119 +2.41(+1.11%)
Mar 19, 2024 216.45 219.27 214.86 217.71 377,772 +1.60(+0.74%)
Mar 18, 2024 216.99 218.46 213.13 216.12 225,493 +1.08(+0.50%)
Mar 15, 2024 214.97 216.76 213.79 215.04 509,274 -2.81(-1.29%)
Mar 14, 2024 219.73 220.29 216.32 217.85 228,987 -3.95(-1.78%)
Mar 13, 2024 226.30 227.41 221.21 221.81 197,180 -4.38(-1.94%)
Mar 12, 2024 225.67 227.11 224.21 226.19 173,289 -0.55(-0.24%)
Mar 11, 2024 223.35 227.14 222.07 226.74 239,969 +2.71(+1.21%)
Mar 08, 2024 228.01 230.99 223.75 224.03 305,676 -4.47(-1.96%)
Mar 07, 2024 225.97 229.73 224.62 228.50 391,441 +4.36(+1.95%)
Mar 06, 2024 223.52 225.63 222.44 224.14 275,373 +1.23(+0.55%)
Mar 05, 2024 223.59 225.66 220.86 222.91 297,153 -1.72(-0.76%)
Mar 04, 2024 221.27 225.05 220.19 224.63 198,844 +2.00(+0.90%)
Mar 01, 2024 219.91 224.28 217.64 222.63 240,523 +0.21(+0.09%)
Feb 29, 2024 224.72 225.18 221.20 222.43 406,319 -1.66(-0.74%)
Feb 28, 2024 224.56 226.73 223.74 224.08 303,445 -1.25(-0.55%)
Feb 27, 2024 227.13 227.69 225.15 225.33 382,904 -1.79(-0.79%)
Feb 26, 2024 235.97 236.13 226.44 227.12 686,767 -9.88(-4.17%)
Feb 23, 2024 238.23 241.49 234.41 237.00 513,851 +0.05(+0.02%)
Feb 22, 2024 242.25 245.16 236.00 236.95 788,151 -13.21(-5.28%)
Feb 21, 2024 250.57 251.76 246.21 250.16 501,152 +0.00(+0.00%)
Feb 20, 2024 249.23 252.26 246.67 250.16 285,361 -0.12(-0.05%)
Feb 16, 2024 253.43 256.04 249.57 250.28 219,038 -3.97(-1.56%)
Feb 15, 2024 250.39 254.43 250.21 254.25 167,724 +5.96(+2.40%)
Feb 14, 2024 248.79 249.29 245.06 248.28 142,489 +1.12(+0.45%)
Feb 13, 2024 246.99 249.94 244.87 247.17 174,256 -4.76(-1.89%)
Feb 12, 2024 251.97 252.66 250.83 251.93 102,602 +0.69(+0.27%)
Feb 09, 2024 249.45 251.50 247.81 251.25 148,645 +0.72(+0.29%)
Feb 08, 2024 248.54 250.67 245.93 250.53 112,583 +0.43(+0.17%)
Feb 07, 2024 251.50 252.95 249.18 250.10 183,321 -1.36(-0.54%)
Feb 06, 2024 243.94 252.04 243.19 251.46 203,542 +8.12(+3.34%)
Feb 05, 2024 242.29 245.34 242.29 243.33 140,820 -1.64(-0.67%)
Feb 02, 2024 244.80 246.25 242.02 244.97 179,375 -1.90(-0.77%)
Feb 01, 2024 241.50 247.56 238.40 246.87 175,029 +4.81(+1.99%)
Jan 31, 2024 246.28 247.81 241.89 242.06 247,029 -2.01(-0.83%)
Jan 30, 2024 244.81 247.09 243.77 244.08 131,246 -2.16(-0.88%)
Jan 29, 2024 242.56 246.61 242.56 246.24 127,718 +2.56(+1.05%)
Jan 26, 2024 246.19 246.19 241.24 243.68 150,164 -0.43(-0.18%)
Jan 25, 2024 245.01 245.01 242.06 244.11 168,900 +2.91(+1.21%)
Jan 24, 2024 247.57 248.86 240.68 241.20 156,622 -5.92(-2.40%)
Jan 23, 2024 253.32 254.20 245.22 247.12 162,850 -4.66(-1.85%)
Jan 22, 2024 246.84 252.70 246.53 251.78 392,844 +5.73(+2.33%)
Jan 19, 2024 246.14 249.05 242.83 246.05 250,504 +0.45(+0.18%)
Jan 18, 2024 245.43 245.84 242.24 245.60 147,609 +1.44(+0.59%)
Jan 17, 2024 242.36 244.89 241.76 244.17 227,322 -0.97(-0.39%)
Jan 16, 2024 246.10 246.33 242.56 245.13 255,274 -3.23(-1.30%)
Jan 12, 2024 251.16 253.68 247.29 248.37 120,551 +0.81(+0.33%)
Jan 11, 2024 247.18 248.62 245.22 247.56 250,891 -0.16(-0.06%)
Jan 10, 2024 247.77 248.44 245.77 247.72 186,890 +0.66(+0.27%)
Jan 09, 2024 245.58 250.04 245.58 247.06 264,744 -1.17(-0.47%)
Jan 08, 2024 239.65 248.49 239.45 248.23 214,033 +9.52(+3.99%)
Jan 05, 2024 239.13 243.14 236.98 238.71 228,110 -1.59(-0.66%)
Jan 04, 2024 240.23 242.82 239.33 240.30 335,943 -0.96(-0.40%)
Jan 03, 2024 247.43 247.43 240.80 241.26 256,187 -8.39(-3.36%)
Jan 02, 2024 246.48 250.99 246.11 249.65 217,825 +1.10(+0.44%)
Dec 29, 2023 248.13 250.64 246.78 248.56 118,062 -0.43(-0.17%)
Dec 28, 2023 248.81 250.69 248.00 248.98 156,012 -0.74(-0.30%)
Dec 27, 2023 250.37 250.49 248.02 249.72 229,398 -1.59(-0.63%)
Dec 26, 2023 250.34 252.83 248.86 251.32 166,008 +1.16(+0.46%)
Dec 22, 2023 251.72 252.67 249.96 250.16 162,999 -0.48(-0.19%)
Dec 21, 2023 248.35 251.21 248.35 250.64 154,898 +3.81(+1.54%)
Dec 20, 2023 252.80 252.80 246.73 246.83 179,021 -6.20(-2.45%)
Dec 19, 2023 251.72 254.19 248.67 253.03 327,496 +0.59(+0.23%)
Dec 18, 2023 257.04 257.04 249.47 252.44 298,926 -1.34(-0.53%)
Dec 15, 2023 252.25 255.46 250.19 253.78 581,250 -1.62(-0.64%)
Dec 14, 2023 244.00 256.63 244.00 255.40 603,292 +13.54(+5.60%)
Dec 13, 2023 232.32 242.06 231.36 241.87 285,486 +9.52(+4.10%)
Dec 12, 2023 231.19 233.31 228.98 232.35 151,024 +1.52(+0.66%)
Dec 11, 2023 229.63 231.40 228.83 230.83 223,800 +0.48(+0.21%)
Dec 08, 2023 231.95 233.36 230.19 230.35 236,358 -1.50(-0.64%)
Dec 07, 2023 229.82 231.98 227.72 231.85 207,716 +3.12(+1.36%)
Dec 06, 2023 228.20 228.94 225.63 228.73 256,489 +1.88(+0.83%)
Dec 05, 2023 228.27 229.44 224.44 226.84 204,460 -1.80(-0.79%)
Dec 04, 2023 226.93 230.60 226.86 228.64 269,001 +1.69(+0.74%)
Dec 01, 2023 223.80 227.32 223.40 226.95 224,769 +1.97(+0.88%)
Nov 30, 2023 220.30 225.69 219.66 224.98 720,658 +4.43(+2.01%)
Nov 29, 2023 220.09 223.64 218.94 220.55 351,595 +1.41(+0.65%)
Nov 28, 2023 217.44 220.38 215.81 219.14 321,980 +0.98(+0.45%)
Nov 27, 2023 218.27 219.87 216.31 218.16 184,516 -1.10(-0.50%)
Nov 24, 2023 217.64 219.84 216.84 219.26 76,281 +1.72(+0.79%)
Nov 22, 2023 217.82 218.77 215.65 217.53 124,812 +1.64(+0.76%)
Nov 21, 2023 214.77 217.43 213.56 215.89 170,133 +1.83(+0.86%)
Nov 20, 2023 211.69 215.06 209.33 214.05 195,617 +1.93(+0.91%)
Nov 17, 2023 214.62 215.21 210.57 212.12 224,666 -0.85(-0.40%)
Nov 16, 2023 212.82 215.28 211.11 212.97 347,756 +2.04(+0.97%)
Nov 15, 2023 208.85 211.92 207.07 210.92 371,215 +1.68(+0.80%)
Nov 14, 2023 207.22 212.18 206.06 209.24 246,032 +6.36(+3.13%)
Nov 13, 2023 201.79 206.50 201.43 202.88 294,486 +3.79(+1.90%)
Nov 10, 2023 198.33 199.72 195.62 199.09 217,359 +1.14(+0.58%)
Nov 09, 2023 199.36 201.27 197.60 197.94 248,706 -1.57(-0.79%)
Nov 08, 2023 205.69 206.50 199.02 199.51 377,803 -4.31(-2.11%)
Nov 07, 2023 210.83 210.84 203.31 203.82 462,921 -8.18(-3.86%)
Nov 06, 2023 209.99 213.42 208.75 212.00 458,044 +1.99(+0.95%)
Nov 03, 2023 210.86 211.99 201.93 210.01 486,884 +1.83(+0.88%)
Nov 02, 2023 191.04 208.52 189.57 208.18 724,683 +21.57(+11.56%)
Nov 01, 2023 184.36 187.47 183.02 186.61 847,061 +2.75(+1.49%)
Oct 31, 2023 179.90 185.34 177.97 183.86 466,321 +5.33(+2.99%)
Oct 30, 2023 179.88 181.87 176.78 178.53 320,231 +0.00(+0.00%)
Oct 27, 2023 182.03 182.03 177.81 178.53 207,357 -1.55(-0.86%)
Oct 26, 2023 183.56 185.08 179.97 180.08 220,743 -4.40(-2.38%)
Oct 25, 2023 186.23 187.06 182.87 184.48 185,890 -4.18(-2.22%)
Oct 24, 2023 186.59 189.45 185.54 188.66 275,705 +1.88(+1.01%)
Oct 23, 2023 185.82 188.35 185.17 186.78 265,479 +0.12(+0.06%)
Oct 20, 2023 185.43 188.80 185.02 186.66 230,626 +1.53(+0.83%)
Oct 19, 2023 190.50 191.19 184.96 185.12 289,757 -5.77(-3.02%)
Oct 18, 2023 193.71 193.71 190.38 190.90 209,344 -2.24(-1.16%)
Oct 17, 2023 187.29 194.84 186.27 193.14 350,402 +2.89(+1.52%)
Oct 16, 2023 190.68 191.91 187.93 190.25 333,349 +1.58(+0.84%)
Oct 13, 2023 186.00 188.98 186.00 188.67 310,912 +2.22(+1.19%)
Oct 12, 2023 191.32 191.32 186.05 186.45 285,825 -4.86(-2.54%)
Oct 11, 2023 197.60 197.60 189.92 191.31 188,420 -6.98(-3.52%)
Oct 10, 2023 193.85 198.47 192.37 198.28 271,037 +4.27(+2.20%)
Oct 09, 2023 194.31 195.58 192.81 194.01 158,156 -1.74(-0.89%)
Oct 06, 2023 194.13 197.71 193.88 195.75 269,716 +0.36(+0.18%)
Oct 05, 2023 194.69 196.46 193.72 195.40 253,712 +0.85(+0.43%)
Oct 04, 2023 193.06 194.94 190.93 194.55 301,099 +1.92(+1.00%)
Oct 03, 2023 194.56 194.92 191.87 192.63 283,813 -2.33(-1.19%)
Oct 02, 2023 194.25 195.24 192.63 194.96 213,437 -0.51(-0.26%)
Sep 29, 2023 198.92 198.92 195.05 195.47 223,497 -1.90(-0.96%)
Sep 28, 2023 196.48 199.17 194.09 197.37 259,072 +1.80(+0.92%)
Sep 27, 2023 199.53 199.53 193.20 195.56 277,385 -3.46(-1.74%)
Sep 26, 2023 202.71 203.12 198.48 199.03 381,500 -3.43(-1.70%)
Sep 25, 2023 200.04 203.06 201.88 202.46 295,747 -0.58(-0.28%)
Sep 22, 2023 202.32 203.75 200.33 203.04 397,132 +0.56(+0.28%)
Sep 21, 2023 206.69 206.78 202.42 202.48 176,777 -5.25(-2.53%)
Sep 20, 2023 210.26 210.67 207.29 207.74 209,111 -1.12(-0.54%)
Sep 19, 2023 210.22 210.50 207.78 208.86 313,472 -1.39(-0.66%)
Sep 18, 2023 211.88 212.21 210.06 210.25 279,917 -2.17(-1.02%)
Sep 15, 2023 213.79 215.35 212.27 212.42 691,384 -1.16(-0.54%)
Sep 14, 2023 213.46 215.47 212.45 213.59 515,761 +1.61(+0.76%)
Sep 13, 2023 208.76 213.67 208.38 211.97 375,235 +2.81(+1.34%)
Sep 12, 2023 209.84 210.52 208.48 209.16 224,018 -1.27(-0.60%)
Sep 11, 2023 206.66 212.17 206.66 210.44 390,019 +4.96(+2.41%)
Sep 08, 2023 204.61 206.79 203.23 205.48 214,571 +0.16(+0.08%)
Sep 07, 2023 208.79 208.79 204.25 205.32 244,475 -3.36(-1.61%)
Sep 06, 2023 207.14 208.95 204.49 208.68 292,695 +1.67(+0.81%)
Sep 05, 2023 210.91 210.91 207.00 207.01 282,878 -5.18(-2.44%)
Sep 01, 2023 213.49 214.47 211.36 212.18 286,124 +0.81(+0.38%)
Aug 31, 2023 217.33 218.22 210.44 211.38 541,464 -5.94(-2.73%)
Aug 30, 2023 216.59 218.30 215.69 217.32 429,834 +1.03(+0.48%)
Aug 29, 2023 214.49 216.46 213.12 216.29 368,764 +2.13(+0.99%)
Aug 28, 2023 216.72 217.94 213.64 214.16 216,625 -0.60(-0.28%)
Aug 25, 2023 213.89 216.35 213.46 214.76 155,636 +1.15(+0.54%)
Aug 24, 2023 215.29 217.52 213.13 213.60 179,125 -2.55(-1.18%)
Aug 23, 2023 216.81 218.12 215.86 216.16 184,444 +0.33(+0.15%)
Aug 22, 2023 216.46 217.25 213.79 215.83 181,439 -1.16(-0.54%)
Aug 21, 2023 216.56 218.82 214.58 216.99 194,798 +0.78(+0.36%)
Aug 18, 2023 218.47 220.89 215.70 216.22 251,905 -3.61(-1.64%)
Aug 17, 2023 222.27 222.27 219.63 219.82 187,883 -1.15(-0.52%)
Aug 16, 2023 222.50 223.85 220.96 220.98 173,809 -1.94(-0.87%)
Aug 15, 2023 225.41 227.10 222.79 222.91 173,589 -3.40(-1.50%)
Aug 14, 2023 225.17 228.60 225.17 226.31 277,613 +0.88(+0.39%)
Aug 11, 2023 225.20 226.18 223.91 225.44 238,975 -0.62(-0.28%)
Aug 10, 2023 227.98 229.89 225.53 226.06 202,325 -1.01(-0.45%)
Aug 09, 2023 228.43 230.43 226.90 227.07 237,297 -0.86(-0.38%)
Aug 08, 2023 236.12 235.74 225.42 227.94 597,703 -10.34(-4.34%)
Aug 07, 2023 236.07 238.96 235.14 238.28 190,587 +2.27(+0.96%)
Aug 04, 2023 236.89 240.57 234.42 236.00 224,731 -1.58(-0.66%)
Aug 03, 2023 243.07 243.27 235.60 237.58 610,542 -9.07(-3.68%)
Aug 02, 2023 245.26 247.58 241.96 246.65 431,510 -0.66(-0.27%)
Aug 01, 2023 246.89 249.94 245.73 247.31 264,195 -1.88(-0.75%)
Jul 31, 2023 251.20 252.19 248.49 249.19 227,260 -1.14(-0.46%)
Jul 28, 2023 251.24 252.14 247.80 250.33 265,774 +2.23(+0.90%)
Jul 27, 2023 256.83 256.85 247.34 248.10 320,995 -5.95(-2.34%)
Jul 26, 2023 247.98 257.91 242.69 254.05 460,550 -0.02(-0.01%)
Jul 25, 2023 253.90 256.20 251.85 254.07 363,282 -1.07(-0.42%)
Jul 24, 2023 257.22 260.90 254.97 255.14 537,609 -1.59(-0.62%)
Jul 21, 2023 255.98 260.02 255.97 256.73 316,007 +0.98(+0.38%)
Jul 20, 2023 250.59 256.23 249.69 255.75 270,056 +6.43(+2.58%)
Jul 19, 2023 249.68 251.41 246.82 249.32 183,007 -0.31(-0.12%)
Jul 18, 2023 245.08 250.40 245.08 249.63 357,991 +4.33(+1.76%)
Jul 17, 2023 242.94 245.30 240.26 245.30 201,229 +1.38(+0.57%)
Jul 14, 2023 245.17 247.93 243.31 243.92 303,689 -1.20(-0.49%)
Jul 13, 2023 244.80 246.96 242.98 245.12 214,048 +0.43(+0.17%)
Jul 12, 2023 243.16 246.15 240.91 244.69 163,420 +3.63(+1.51%)
Jul 11, 2023 238.14 241.58 237.30 241.06 181,457 +3.83(+1.61%)
Jul 10, 2023 234.80 238.60 234.18 237.23 175,652 +3.17(+1.36%)
Jul 07, 2023 231.93 236.16 231.23 234.06 154,261 +1.53(+0.66%)
Jul 06, 2023 233.91 234.01 231.52 232.53 184,601 -3.20(-1.36%)
Jul 05, 2023 235.79 236.59 234.27 235.74 141,067 -1.11(-0.47%)
Jul 03, 2023 239.06 240.76 235.50 236.85 101,224 -3.27(-1.36%)
Jun 30, 2023 235.66 242.53 235.66 240.12 344,900 +7.03(+3.01%)
Jun 29, 2023 231.76 234.38 230.62 233.10 183,952 +0.01(+0.00%)
Jun 28, 2023 234.90 235.18 231.07 233.09 302,978 -1.67(-0.71%)
Jun 27, 2023 237.29 237.29 232.94 234.75 238,880 -2.89(-1.21%)
Jun 26, 2023 235.58 238.15 232.90 237.64 270,326 +2.21(+0.94%)
Jun 23, 2023 239.58 240.54 233.15 235.43 693,476 -6.08(-2.52%)
Jun 22, 2023 243.72 244.56 241.00 241.51 383,224 -1.45(-0.60%)
Jun 21, 2023 243.43 244.78 238.12 242.96 519,063 -8.03(-3.20%)
Jun 20, 2023 248.32 253.60 246.53 250.99 377,375 +0.58(+0.23%)
Jun 16, 2023 248.97 251.29 247.07 250.41 446,769 +3.57(+1.45%)
Jun 15, 2023 242.24 248.23 246.84 316,516 -9.96(-3.88%)
May 08, 2023 254.49 257.15 246.94 256.80 426,222 +1.22(+0.48%)
May 05, 2023 248.67 255.94 248.52 255.58 441,364 +8.97(+3.64%)
May 04, 2023 258.60 258.60 242.22 246.61 896,256 -23.01(-8.53%)
May 03, 2023 268.63 273.89 266.00 269.62 445,953 +3.39(+1.27%)
May 02, 2023 271.16 273.11 265.71 266.23 319,682 -5.36(-1.97%)
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.