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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 404.26 404.26 404.26 109,037 +3.94(+0.98%)
Dec 30, 2020 399.05 401.46 397.47 400.32 109,037 +1.49(+0.37%)
Dec 29, 2020 400.63 403.19 397.91 398.83 107,413 -0.51(-0.13%)
Dec 28, 2020 400.19 403.01 397.70 399.34 93,028 +1.47(+0.37%)
Dec 24, 2020 392.23 399.59 389.15 397.87 89,081 +7.63(+1.96%)
Dec 23, 2020 392.57 395.36 390.00 390.24 115,799 +0.44(+0.11%)
Dec 22, 2020 392.02 395.61 389.39 389.80 154,196 -2.14(-0.55%)
Dec 21, 2020 395.34 395.34 384.43 391.94 195,575 -9.70(-2.42%)
Dec 18, 2020 395.87 403.92 392.11 401.64 442,759 +5.89(+1.49%)
Dec 17, 2020 391.29 397.57 388.66 395.75 199,801 +5.47(+1.40%)
Dec 16, 2020 385.04 392.62 383.84 390.28 249,894 +4.57(+1.18%)
Dec 15, 2020 378.74 386.75 375.55 385.71 245,205 +11.80(+3.16%)
Dec 14, 2020 379.83 387.93 373.90 373.91 213,092 -2.70(-0.72%)
Dec 11, 2020 374.60 377.72 371.29 376.61 246,169 +0.07(+0.02%)
Dec 10, 2020 373.62 381.82 373.62 376.55 221,998 +1.94(+0.52%)
Dec 09, 2020 376.84 378.07 372.35 374.60 207,816 -1.56(-0.42%)
Dec 08, 2020 373.17 379.49 373.17 376.16 141,654 +0.10(+0.03%)
Dec 07, 2020 379.67 380.44 373.96 376.06 143,655 -4.04(-1.06%)
Dec 04, 2020 369.27 380.53 369.27 380.10 176,737 +8.82(+2.38%)
Dec 03, 2020 372.40 380.55 369.77 371.28 194,651 -2.35(-0.63%)
Dec 02, 2020 372.41 377.23 370.19 373.63 265,367 -0.09(-0.02%)
Dec 01, 2020 378.04 379.47 371.73 373.72 300,648 -2.24(-0.60%)
Nov 30, 2020 365.35 377.87 362.44 375.96 527,937 +11.49(+3.15%)
Nov 27, 2020 367.47 367.76 361.85 364.46 105,472 -2.56(-0.70%)
Nov 25, 2020 372.98 374.75 366.30 367.03 215,424 -7.82(-2.09%)
Nov 24, 2020 368.47 377.88 365.36 374.85 299,944 +8.33(+2.27%)
Nov 23, 2020 366.14 369.35 360.51 366.52 369,431 +2.49(+0.68%)
Nov 20, 2020 366.12 367.87 360.66 364.03 230,084 -1.63(-0.45%)
Nov 19, 2020 362.00 365.94 356.71 365.66 259,256 +2.06(+0.57%)
Nov 18, 2020 368.52 371.70 363.18 363.60 299,718 -5.24(-1.42%)
Nov 17, 2020 367.68 372.55 364.66 368.83 388,090 +0.27(+0.07%)
Nov 16, 2020 360.30 368.60 354.80 368.56 274,094 +10.63(+2.97%)
Nov 13, 2020 351.68 359.12 350.00 357.93 144,769 +7.52(+2.15%)
Nov 12, 2020 352.10 356.33 347.62 350.41 107,618 -5.79(-1.62%)
Nov 11, 2020 363.78 364.55 353.30 356.19 228,681 -5.38(-1.49%)
Nov 10, 2020 355.17 362.27 344.22 361.57 330,858 +4.41(+1.23%)
Nov 09, 2020 351.25 373.52 351.23 357.16 533,662 +27.50(+8.34%)
Nov 06, 2020 331.76 333.65 327.94 329.67 189,029 -1.31(-0.39%)
Nov 05, 2020 329.48 339.56 327.87 330.97 258,166 +8.36(+2.59%)
Nov 04, 2020 330.29 334.41 322.37 322.61 383,100 -3.38(-1.04%)
Nov 03, 2020 320.27 329.93 318.99 325.99 243,212 +11.99(+3.82%)
Nov 02, 2020 320.29 327.85 306.85 314.00 349,612 +1.71(+0.55%)
Oct 30, 2020 315.99 320.04 306.50 312.29 433,188 -8.26(-2.58%)
Oct 29, 2020 332.79 336.02 315.66 320.55 553,773 -8.22(-2.50%)
Oct 28, 2020 334.76 339.86 328.57 328.77 289,622 -16.12(-4.67%)
Oct 27, 2020 350.33 350.38 344.20 344.90 233,343 -5.79(-1.65%)
Oct 26, 2020 354.63 356.28 348.01 350.69 178,148 -8.71(-2.42%)
Oct 23, 2020 365.04 365.04 358.78 359.40 174,864 -1.94(-0.54%)
Oct 22, 2020 352.37 362.46 350.74 361.35 183,137 +8.99(+2.55%)
Oct 21, 2020 355.02 355.59 351.32 352.36 168,345 -2.69(-0.76%)
Oct 20, 2020 356.41 362.26 354.55 355.05 221,627 +0.17(+0.05%)
Oct 19, 2020 360.71 364.00 352.66 354.88 321,043 -3.69(-1.03%)
Oct 16, 2020 356.78 362.36 355.01 358.57 204,722 +3.52(+0.99%)
Oct 15, 2020 351.66 355.96 350.20 355.05 137,057 -2.65(-0.74%)
Oct 14, 2020 359.14 365.66 355.32 357.69 173,195 +1.91(+0.54%)
Oct 13, 2020 358.16 360.69 354.40 355.78 166,984 -4.97(-1.38%)
Oct 12, 2020 360.54 363.98 353.58 360.76 155,545 +4.03(+1.13%)
Oct 09, 2020 351.74 359.00 348.34 356.72 223,472 +9.00(+2.59%)
Oct 08, 2020 343.46 348.60 342.28 347.72 202,461 +6.19(+1.81%)
Oct 07, 2020 330.92 343.92 330.92 341.53 279,429 +11.44(+3.47%)
Oct 06, 2020 332.70 336.34 329.37 330.09 184,448 -2.88(-0.86%)
Oct 05, 2020 333.82 335.95 331.27 332.96 138,802 +3.34(+1.01%)
Oct 02, 2020 328.36 331.56 324.25 329.63 176,087 -1.31(-0.40%)
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.