Teleflex Inc (NY: TFX )

241.53 +0.09 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 47.22 47.59 47.08 47.36 61,375 -0.20(-0.42%)
May 28, 2002 48.06 48.06 47.08 47.56 36,388 -0.53(-1.10%)
May 27, 2002 48.16 48.35 47.90 48.09 110,621 +0.00(+0.00%)
May 24, 2002 48.16 48.35 47.90 48.09 108,316 -0.20(-0.41%)
May 23, 2002 47.82 48.30 47.57 48.29 388,145 +0.47(+0.98%)
May 22, 2002 47.57 48.23 47.36 47.82 3,517,572 +0.00(+0.00%)
May 21, 2002 48.15 48.93 47.49 47.82 279,828 -0.36(-0.75%)
May 20, 2002 47.98 48.51 47.92 48.18 153,560 +0.16(+0.33%)
May 17, 2002 47.12 48.02 47.12 48.02 204,746 +0.74(+1.57%)
May 16, 2002 47.32 47.47 47.15 47.28 117,050 -0.12(-0.24%)
May 15, 2002 47.03 47.65 46.70 47.40 124,691 +0.19(+0.40%)
May 14, 2002 46.23 47.26 46.23 47.21 112,683 +1.18(+2.56%)
May 13, 2002 45.74 46.14 45.43 46.03 96,430 +0.29(+0.63%)
May 10, 2002 46.09 46.09 45.34 45.74 155,379 -0.35(-0.77%)
May 09, 2002 47.08 47.08 46.09 46.09 133,546 -1.13(-2.39%)
May 08, 2002 46.50 47.26 46.50 47.22 157,805 +0.92(+1.99%)
May 07, 2002 46.30 47.01 46.21 46.30 117,171 +0.00(+0.00%)
May 06, 2002 46.87 47.12 46.29 46.30 117,535 -0.49(-1.06%)
May 03, 2002 47.57 47.78 46.46 46.79 184,248 -0.61(-1.29%)
May 02, 2002 46.66 47.49 46.66 47.40 186,916 +0.75(+1.61%)
May 01, 2002 46.50 46.99 46.04 46.65 172,603 +0.07(+0.14%)
Apr 30, 2002 45.18 46.72 45.10 46.59 266,729 +1.58(+3.52%)
Apr 29, 2002 45.51 45.51 44.87 45.01 136,336 -0.36(-0.80%)
Apr 26, 2002 45.76 46.15 45.34 45.37 109,651 -0.38(-0.83%)
Apr 25, 2002 45.34 45.84 44.63 45.75 139,489 +0.52(+1.15%)
Apr 24, 2002 45.76 46.00 44.97 45.23 259,451 -0.45(-0.97%)
Apr 23, 2002 46.50 46.65 45.55 45.67 300,206 -0.87(-1.86%)
Apr 22, 2002 47.16 47.16 46.51 46.54 101,281 -0.71(-1.50%)
Apr 19, 2002 47.08 47.63 46.99 47.25 128,330 +0.11(+0.23%)
Apr 18, 2002 47.53 47.73 46.75 47.14 133,546 -0.39(-0.82%)
Apr 17, 2002 47.40 47.77 47.23 47.53 91,699 -0.01(-0.02%)
Apr 16, 2002 46.66 47.54 46.66 47.54 138,276 +0.93(+2.00%)
Apr 15, 2002 47.16 47.58 46.29 46.61 120,689 -0.55(-1.17%)
Apr 12, 2002 47.12 47.40 46.70 47.16 124,570 +0.18(+0.39%)
Apr 11, 2002 47.73 47.81 46.93 46.98 143,128 -0.91(-1.89%)
Apr 10, 2002 46.91 47.88 46.75 47.88 170,177 +1.11(+2.38%)
Apr 09, 2002 45.92 46.84 45.92 46.77 295,597 +0.95(+2.07%)
Apr 08, 2002 45.10 45.84 44.82 45.82 115,594 +0.54(+1.20%)
Apr 05, 2002 45.10 45.57 45.10 45.28 178,668 +0.18(+0.40%)
Apr 04, 2002 45.22 45.39 44.63 45.10 112,926 -0.24(-0.53%)
Apr 03, 2002 45.34 45.51 44.79 45.34 199,046 -0.15(-0.33%)
Apr 02, 2002 45.08 45.55 44.85 45.48 120,325 +0.40(+0.90%)
Apr 01, 2002 45.07 45.26 44.34 45.08 118,384 +0.01(+0.02%)
Mar 29, 2002 45.38 45.84 44.77 45.07 124,691 +0.00(+0.00%)
Mar 28, 2002 45.38 45.84 44.77 45.07 124,691 -0.32(-0.71%)
Mar 27, 2002 45.20 45.54 45.06 45.39 166,417 +0.20(+0.44%)
Mar 26, 2002 44.44 45.20 44.44 45.20 148,829 +0.58(+1.29%)
Mar 25, 2002 44.77 44.77 44.19 44.62 122,629 -0.30(-0.68%)
Mar 22, 2002 45.10 45.20 44.56 44.92 81,874 -0.26(-0.57%)
Mar 21, 2002 45.28 45.28 44.64 45.18 291,109 -0.10(-0.22%)
Mar 20, 2002 45.10 45.53 44.67 45.28 12,129 +0.04(+0.09%)
Mar 19, 2002 45.34 45.38 44.51 45.24 174,423 -0.03(-0.07%)
Mar 18, 2002 44.50 45.34 44.49 45.27 177,698 +0.97(+2.20%)
Mar 15, 2002 44.11 44.30 43.69 44.30 278,979 +0.19(+0.43%)
Mar 14, 2002 44.16 44.34 43.89 44.11 78,963 -0.26(-0.59%)
Mar 13, 2002 44.60 44.60 43.96 44.37 78,599 -0.36(-0.81%)
Mar 12, 2002 44.01 44.81 43.84 44.73 62,467 +0.60(+1.36%)
Mar 11, 2002 44.89 44.94 43.61 44.13 138,034 -1.14(-2.51%)
Mar 08, 2002 45.01 45.51 44.97 45.27 301,540 +0.79(+1.78%)
Mar 07, 2002 44.64 44.72 43.86 44.48 281,163 -0.20(-0.44%)
Mar 06, 2002 42.62 44.73 42.47 44.68 317,551 +1.95(+4.55%)
Mar 05, 2002 42.83 43.37 42.38 42.73 158,897 -0.26(-0.59%)
Mar 04, 2002 41.22 43.13 41.21 42.99 210,933 +1.86(+4.51%)
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.