Teleflex Inc (NY: TFX )

225.57 +1.70 (+0.76%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 100.02 100.88 99.54 100.08 116,061 -0.04(-0.04%)
May 29, 2014 100.42 100.61 99.53 100.12 141,375 +0.27(+0.27%)
May 28, 2014 99.57 100.36 99.32 99.84 223,396 +0.27(+0.27%)
May 27, 2014 99.05 99.64 98.53 99.57 107,118 +0.76(+0.77%)
May 23, 2014 98.94 98.81 98.81 98.81 162,816 -0.08(-0.09%)
May 22, 2014 99.07 99.38 98.55 98.90 72,104 -0.19(-0.19%)
May 21, 2014 98.52 99.12 98.41 99.08 168,635 +0.75(+0.76%)
May 20, 2014 99.32 99.32 97.73 98.33 161,151 -0.91(-0.92%)
May 19, 2014 98.45 99.38 98.09 99.24 162,066 +0.83(+0.84%)
May 16, 2014 98.40 98.79 97.40 98.42 145,067 +0.01(+0.01%)
May 15, 2014 99.27 99.27 97.93 98.41 183,025 -0.99(-0.99%)
May 14, 2014 99.11 99.78 98.77 99.39 277,261 -0.01(-0.01%)
May 13, 2014 99.48 100.09 99.10 99.40 233,791 -0.06(-0.06%)
May 12, 2014 98.70 99.80 98.70 99.46 172,863 +1.16(+1.18%)
May 09, 2014 97.36 98.30 96.56 98.30 484,884 +0.77(+0.79%)
May 08, 2014 98.47 99.28 97.13 97.53 266,813 -1.03(-1.04%)
May 07, 2014 97.68 98.64 96.47 98.56 241,785 +1.32(+1.36%)
May 06, 2014 96.63 97.38 96.11 97.24 225,240 +0.31(+0.32%)
May 05, 2014 96.94 97.50 96.13 96.93 218,037 -0.32(-0.33%)
May 02, 2014 96.59 98.09 96.35 97.25 337,330 +0.77(+0.80%)
May 01, 2014 96.10 98.60 95.06 96.48 610,219 +0.98(+1.03%)
Apr 30, 2014 94.41 96.14 93.93 95.50 362,539 +0.51(+0.53%)
Apr 29, 2014 94.65 95.29 93.93 95.00 453,796 +0.66(+0.70%)
Apr 28, 2014 94.18 94.62 93.14 94.33 263,610 +0.37(+0.40%)
Apr 25, 2014 94.69 94.76 93.58 93.96 240,863 -1.08(-1.13%)
Apr 24, 2014 95.99 95.99 94.67 95.03 222,445 -0.49(-0.51%)
Apr 23, 2014 95.73 96.06 95.01 95.52 218,307 -0.56(-0.58%)
Apr 22, 2014 96.63 97.49 95.94 96.08 238,791 -0.49(-0.50%)
Apr 21, 2014 95.52 96.64 95.31 96.57 243,202 +1.30(+1.36%)
Apr 17, 2014 95.48 95.27 95.27 95.27 304,336 -0.32(-0.33%)
Apr 16, 2014 96.74 96.77 95.47 95.59 206,461 -0.21(-0.21%)
Apr 15, 2014 95.81 96.44 94.51 95.79 372,830 +0.00(+0.00%)
Apr 14, 2014 95.55 96.48 95.07 95.79 213,467 +0.33(+0.34%)
Apr 11, 2014 95.47 96.33 95.22 95.47 266,263 -0.34(-0.35%)
Apr 10, 2014 98.12 98.34 95.54 95.80 389,315 -2.65(-2.69%)
Apr 09, 2014 98.30 98.92 97.73 98.45 230,909 +0.29(+0.30%)
Apr 08, 2014 98.49 98.75 97.34 98.16 252,857 -0.51(-0.51%)
Apr 07, 2014 99.31 99.81 98.15 98.66 330,856 -1.11(-1.12%)
Apr 04, 2014 102.45 102.65 99.64 99.78 280,263 -1.90(-1.87%)
Apr 03, 2014 101.58 101.96 100.61 101.68 357,138 +0.27(+0.27%)
Apr 02, 2014 100.94 101.94 100.16 101.41 428,699 +0.87(+0.87%)
Apr 01, 2014 100.52 101.03 99.53 100.54 489,614 +0.22(+0.22%)
Mar 31, 2014 99.27 100.50 98.87 100.32 288,868 +1.48(+1.49%)
Mar 28, 2014 98.52 99.49 97.94 98.84 263,060 +0.45(+0.46%)
Mar 27, 2014 99.51 99.51 97.46 98.39 467,463 -0.86(-0.87%)
Mar 26, 2014 98.96 99.82 98.74 99.25 367,505 +0.65(+0.66%)
Mar 25, 2014 98.84 99.71 98.26 98.60 540,853 -0.08(-0.09%)
Mar 24, 2014 99.23 99.36 97.69 98.68 450,883 +0.16(+0.16%)
Mar 21, 2014 97.92 99.37 97.42 98.52 796,366 +1.25(+1.29%)
Mar 20, 2014 97.67 97.72 96.92 97.27 601,398 -0.47(-0.48%)
Mar 19, 2014 98.16 98.38 97.24 97.74 270,282 +0.43(+0.44%)
Mar 18, 2014 97.51 97.72 97.13 97.31 327,355 +0.11(+0.12%)
Mar 17, 2014 96.71 97.60 96.70 97.20 163,771 +0.90(+0.93%)
Mar 14, 2014 95.59 96.67 95.55 96.30 173,709 +0.59(+0.62%)
Mar 13, 2014 96.35 97.00 95.49 95.71 283,949 -0.48(-0.50%)
Mar 12, 2014 95.16 96.20 94.75 96.19 321,157 +0.72(+0.75%)
Mar 11, 2014 95.43 96.86 95.17 95.47 473,725 -0.15(-0.16%)
Mar 10, 2014 96.25 97.10 95.51 95.61 227,626 -0.64(-0.66%)
Mar 07, 2014 96.17 96.66 95.32 96.25 216,399 +0.47(+0.49%)
Mar 06, 2014 94.55 96.32 94.55 95.78 291,887 +1.00(+1.06%)
Mar 05, 2014 94.32 95.53 93.82 94.78 542,703 +0.46(+0.49%)
Mar 04, 2014 94.54 95.03 94.02 94.32 667,561 +0.36(+0.39%)
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.