Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

217.05 -1.52 (-0.70%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 17, 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, 2020 338.35 349.81 325.26 327.99 555,572 -17.34(-5.02%)
Apr 29, 2020 336.78 346.87 334.73 345.32 360,122 +12.58(+3.78%)
Apr 28, 2020 345.77 347.04 332.03 332.75 232,140 -9.59(-2.80%)
Apr 27, 2020 334.69 346.60 331.90 342.34 306,082 +11.43(+3.45%)
Apr 24, 2020 331.10 338.40 325.74 330.91 522,345 +3.87(+1.18%)
Apr 23, 2020 328.57 333.97 326.35 327.04 159,959 +0.39(+0.12%)
Apr 22, 2020 325.58 327.75 321.10 326.65 176,274 +5.55(+1.73%)
Apr 21, 2020 327.44 331.36 320.03 321.09 221,230 -16.13(-4.78%)
Apr 20, 2020 335.98 339.54 331.62 337.23 177,394 -1.79(-0.53%)
Apr 17, 2020 331.48 343.78 331.37 339.02 337,969 +16.23(+5.03%)
Apr 16, 2020 326.97 329.89 319.54 322.78 292,214 -0.94(-0.29%)
Apr 15, 2020 317.04 325.62 316.78 323.72 285,615 +0.11(+0.03%)
Apr 14, 2020 318.32 326.69 318.32 323.62 284,238 +9.67(+3.08%)
Apr 13, 2020 318.22 319.35 306.65 313.94 196,736 -4.42(-1.39%)
Apr 09, 2020 315.06 321.88 313.00 318.36 330,402 +3.89(+1.24%)
Apr 08, 2020 304.24 316.69 300.70 314.47 275,962 +12.90(+4.28%)
Apr 07, 2020 326.45 329.48 299.27 301.57 380,287 -12.77(-4.06%)
Apr 06, 2020 298.69 315.85 298.69 314.35 368,583 +26.48(+9.20%)
Apr 03, 2020 289.65 292.39 280.30 287.86 531,139 -0.91(-0.31%)
Apr 02, 2020 271.98 290.06 265.98 288.77 394,258 +15.16(+5.54%)
Apr 01, 2020 275.50 282.00 268.93 273.62 337,995 -12.77(-4.46%)
Mar 31, 2020 283.20 290.02 275.00 286.39 558,030 +4.42(+1.57%)
Mar 30, 2020 278.57 286.70 272.24 281.97 230,419 +5.70(+2.06%)
Mar 27, 2020 274.18 280.87 264.19 276.27 302,485 -7.31(-2.58%)
Mar 26, 2020 274.93 291.00 272.81 283.58 374,890 +8.93(+3.25%)
Mar 25, 2020 249.12 282.09 242.46 274.65 441,233 +24.43(+9.76%)
Mar 24, 2020 229.13 252.13 229.13 250.22 419,996 +29.89(+13.57%)
Mar 23, 2020 238.78 242.72 216.38 220.33 376,148 -18.12(-7.60%)
Mar 20, 2020 253.07 261.54 235.59 238.45 327,028 -10.33(-4.15%)
Mar 19, 2020 242.08 251.42 222.25 248.78 372,459 +9.14(+3.82%)
Mar 18, 2020 244.30 250.59 228.60 239.63 437,993 -17.40(-6.77%)
Mar 17, 2020 281.94 283.82 244.55 257.03 588,829 -19.38(-7.01%)
Mar 16, 2020 282.58 282.58 260.12 276.41 594,774 -34.97(-11.23%)
Mar 13, 2020 309.95 312.19 289.11 311.38 361,796 +20.25(+6.96%)
Mar 12, 2020 314.07 314.07 291.07 291.13 438,673 -43.39(-12.97%)
Mar 11, 2020 332.99 341.65 320.55 334.52 436,991 -13.97(-4.01%)
Mar 10, 2020 332.50 348.82 323.58 348.49 297,277 +21.59(+6.61%)
Mar 09, 2020 318.51 333.93 315.26 326.90 477,003 -12.35(-3.64%)
Mar 06, 2020 324.56 341.84 321.03 339.25 344,719 +6.31(+1.89%)
Mar 05, 2020 335.19 339.10 327.24 332.94 271,814 -10.67(-3.10%)
Mar 04, 2020 338.10 344.63 336.29 343.61 212,634 +13.95(+4.23%)
Mar 03, 2020 344.50 351.73 322.82 329.66 407,850 -16.13(-4.67%)
Mar 02, 2020 327.61 346.47 326.88 345.79 412,479 +18.18(+5.55%)
Feb 28, 2020 319.49 327.62 307.82 327.62 415,278 -1.70(-0.52%)
Feb 27, 2020 332.00 339.20 328.36 329.32 237,236 -8.01(-2.37%)
Feb 26, 2020 342.85 348.30 336.78 337.33 191,554 -2.75(-0.81%)
Feb 25, 2020 352.62 353.54 338.67 340.07 300,186 -13.17(-3.73%)
Feb 24, 2020 355.59 355.59 348.11 353.24 233,679 -8.61(-2.38%)
Feb 21, 2020 373.98 373.98 357.31 361.85 315,893 -13.64(-3.63%)
Feb 20, 2020 382.01 385.38 370.43 375.49 349,441 -10.53(-2.73%)
Feb 19, 2020 380.43 389.45 377.42 386.02 294,873 +7.21(+1.90%)
Feb 18, 2020 376.99 379.01 372.85 378.81 173,989 +1.08(+0.29%)
Feb 14, 2020 373.24 377.98 372.98 377.72 179,340 +4.76(+1.28%)
Feb 13, 2020 366.43 373.00 366.02 372.96 215,039 +4.29(+1.16%)
Feb 12, 2020 370.28 371.15 365.94 368.68 170,444 -1.41(-0.38%)
Feb 11, 2020 369.28 374.20 368.87 370.08 224,118 +1.98(+0.54%)
Feb 10, 2020 363.83 368.79 363.42 368.10 199,876 +1.69(+0.46%)
Feb 07, 2020 372.29 372.38 364.50 366.41 141,159 -6.19(-1.66%)
Feb 06, 2020 376.30 378.34 371.93 372.60 220,459 -3.97(-1.05%)
Feb 05, 2020 377.14 381.20 375.82 376.57 105,837 +2.15(+0.57%)
Feb 04, 2020 369.74 376.07 369.45 374.42 145,614 +9.38(+2.57%)
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.