Teleflex Inc (NY: TFX )

242.36 +0.92 (+0.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 72.61 73.06 72.28 72.34 201,853 -0.50(-0.68%)
May 30, 2013 72.23 72.85 72.00 72.83 162,605 +0.68(+0.95%)
May 29, 2013 72.57 72.57 71.68 72.15 216,712 -0.65(-0.89%)
May 28, 2013 73.24 73.97 72.71 72.80 131,769 +0.11(+0.15%)
May 24, 2013 72.64 72.91 71.98 72.69 140,700 +0.38(+0.52%)
May 23, 2013 71.60 72.59 71.46 72.31 194,590 +0.30(+0.41%)
May 22, 2013 73.23 74.04 71.75 72.01 210,964 -1.17(-1.60%)
May 21, 2013 73.84 73.90 73.05 73.19 322,129 -0.57(-0.78%)
May 20, 2013 74.28 74.54 73.69 73.76 125,585 -0.51(-0.68%)
May 17, 2013 74.71 74.87 74.04 74.27 167,818 -0.17(-0.22%)
May 16, 2013 74.28 74.47 74.03 74.43 639,624 -0.04(-0.05%)
May 15, 2013 74.00 74.48 73.82 74.47 283,896 +0.81(+1.10%)
May 13, 2013 74.00 74.01 73.56 73.66 185,149 -0.30(-0.41%)
May 10, 2013 73.69 74.03 73.52 73.96 350,255 +0.50(+0.68%)
May 09, 2013 72.88 73.62 72.82 73.47 380,815 +0.54(+0.74%)
May 08, 2013 72.01 72.93 71.79 72.92 303,788 +0.94(+1.30%)
May 07, 2013 71.46 72.10 71.29 71.98 348,759 +0.48(+0.67%)
May 06, 2013 72.04 72.19 71.48 71.51 299,937 -0.53(-0.74%)
May 03, 2013 71.84 72.19 71.49 72.04 418,481 +0.55(+0.77%)
May 02, 2013 71.35 72.20 71.10 71.49 365,084 +0.35(+0.49%)
May 01, 2013 71.47 71.90 70.72 71.14 725,951 -0.71(-0.99%)
Apr 30, 2013 75.42 75.42 71.23 71.85 1,300,477 -3.78(-5.00%)
Apr 29, 2013 75.98 75.98 75.38 75.63 440,938 -0.02(-0.02%)
Apr 26, 2013 76.23 76.43 75.52 75.64 218,822 -0.66(-0.87%)
Apr 25, 2013 76.92 76.92 76.18 76.31 197,907 -0.31(-0.41%)
Apr 24, 2013 77.02 77.03 76.46 76.62 175,704 -0.35(-0.45%)
Apr 23, 2013 76.90 77.02 76.32 76.97 370,539 +0.43(+0.56%)
Apr 22, 2013 76.78 76.78 76.22 76.54 238,164 -0.26(-0.34%)
Apr 19, 2013 76.31 77.12 75.88 76.79 362,606 +0.60(+0.78%)
Apr 18, 2013 76.97 77.02 75.75 76.20 433,387 -0.75(-0.98%)
Apr 17, 2013 77.66 77.83 76.58 76.95 269,203 -1.18(-1.51%)
Apr 16, 2013 77.75 78.19 76.96 78.13 278,730 +0.79(+1.02%)
Apr 15, 2013 78.43 78.81 77.25 77.34 325,379 -1.29(-1.64%)
Apr 12, 2013 79.51 79.53 77.85 78.62 829,482 -0.88(-1.11%)
Apr 11, 2013 79.98 80.42 79.44 79.51 410,286 -0.51(-0.63%)
Apr 10, 2013 79.25 80.43 79.07 80.01 448,814 +0.75(+0.95%)
Apr 09, 2013 79.09 79.83 78.67 79.26 737,520 +0.60(+0.76%)
Apr 08, 2013 78.17 78.72 77.70 78.66 652,898 +0.55(+0.71%)
Apr 05, 2013 77.73 78.49 77.30 78.11 662,530 -0.34(-0.43%)
Apr 04, 2013 77.84 78.45 77.55 78.45 298,232 +0.76(+0.98%)
Apr 03, 2013 78.11 78.24 77.39 77.69 519,080 -0.37(-0.47%)
Apr 02, 2013 77.30 78.30 77.30 78.05 533,109 +0.57(+0.74%)
Apr 01, 2013 77.34 77.53 77.01 77.48 682,732 -0.23(-0.30%)
Mar 28, 2013 76.89 77.78 76.58 77.71 338,376 +1.07(+1.39%)
Mar 27, 2013 76.09 76.65 75.52 76.65 201,461 +0.31(+0.41%)
Mar 26, 2013 75.71 76.33 75.68 76.33 117,815 +0.97(+1.29%)
Mar 25, 2013 75.17 75.50 74.65 75.36 251,923 +0.47(+0.63%)
Mar 22, 2013 74.60 75.13 74.50 74.89 281,688 +0.24(+0.32%)
Mar 21, 2013 74.61 75.13 74.40 74.65 281,125 -0.28(-0.37%)
Mar 20, 2013 75.08 75.38 74.85 74.93 194,319 +0.10(+0.14%)
Mar 19, 2013 74.68 74.89 74.22 74.83 208,214 +0.16(+0.21%)
Mar 18, 2013 74.66 75.05 74.41 74.67 224,186 -0.60(-0.79%)
Mar 15, 2013 75.34 75.42 74.84 75.27 252,374 -0.38(-0.50%)
Mar 14, 2013 75.00 75.75 74.92 75.64 373,609 +0.82(+1.09%)
Mar 13, 2013 74.72 74.93 74.52 74.83 427,924 +0.11(+0.15%)
Mar 12, 2013 74.15 74.75 74.02 74.72 149,115 +0.50(+0.67%)
Mar 11, 2013 73.28 74.38 73.28 74.22 110,372 +0.44(+0.60%)
Mar 08, 2013 73.24 73.90 73.20 73.78 300,339 +0.39(+0.53%)
Mar 07, 2013 73.63 73.92 73.36 73.39 149,019 -0.48(-0.65%)
Mar 06, 2013 74.19 74.48 73.79 73.87 156,636 -0.31(-0.42%)
Mar 05, 2013 73.04 74.40 73.04 74.18 213,450 +1.25(+1.71%)
Mar 04, 2013 72.78 73.00 72.48 72.93 394,561 -0.35(-0.48%)
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.