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

Teleflex Inc (NY: TFX )

208.75 +0.27 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 375.79 376.81 360.80 365.80 250,499 -11.83(-3.13%)
Jul 30, 2020 383.64 385.31 358.69 377.64 313,955 -15.51(-3.95%)
Jul 29, 2020 379.79 397.15 379.79 393.15 255,618 +16.00(+4.24%)
Jul 28, 2020 378.96 380.33 374.65 377.15 226,095 -0.32(-0.09%)
Jul 27, 2020 378.79 380.00 375.56 377.47 186,321 -2.61(-0.69%)
Jul 24, 2020 380.28 381.64 374.83 380.08 145,342 -1.16(-0.30%)
Jul 23, 2020 382.91 387.69 379.60 381.24 113,410 -0.56(-0.15%)
Jul 22, 2020 378.15 383.33 375.62 381.79 161,009 +3.95(+1.05%)
Jul 21, 2020 377.47 380.29 374.91 377.84 129,920 +0.57(+0.15%)
Jul 20, 2020 374.39 378.21 372.99 377.27 135,741 +2.86(+0.76%)
Jul 17, 2020 365.23 376.48 364.38 374.41 166,149 +11.71(+3.23%)
Jul 16, 2020 366.20 367.31 358.94 362.70 102,914 -4.38(-1.19%)
Jul 15, 2020 358.43 370.28 358.43 367.09 147,906 +11.82(+3.33%)
Jul 14, 2020 342.46 355.93 342.46 355.26 169,624 +11.87(+3.46%)
Jul 13, 2020 351.09 355.43 342.52 343.39 252,231 -4.45(-1.28%)
Jul 10, 2020 350.85 351.96 344.76 347.84 119,537 -2.14(-0.61%)
Jul 09, 2020 351.56 353.54 345.26 349.98 204,876 -3.24(-0.92%)
Jul 08, 2020 353.83 356.47 350.96 353.21 172,911 -0.42(-0.12%)
Jul 07, 2020 357.73 360.74 352.97 353.63 192,271 -7.31(-2.03%)
Jul 06, 2020 366.63 367.65 360.44 360.95 223,710 +0.00(+0.00%)
Jul 02, 2020 364.77 366.41 360.31 360.95 195,320 -0.76(-0.21%)
Jul 01, 2020 356.85 367.67 356.85 361.71 292,723 +4.85(+1.36%)
Jun 30, 2020 348.99 358.40 348.89 356.86 245,241 +8.37(+2.40%)
Jun 29, 2020 350.51 350.51 343.95 348.49 261,144 -0.42(-0.12%)
Jun 26, 2020 348.04 350.36 343.60 348.91 518,337 +0.89(+0.26%)
Jun 25, 2020 349.11 349.11 340.79 348.02 195,683 -0.34(-0.10%)
Jun 24, 2020 357.56 359.91 341.06 348.36 417,677 -12.90(-3.57%)
Jun 23, 2020 365.50 367.08 360.21 361.26 144,705 +0.36(+0.10%)
Jun 22, 2020 359.63 363.96 354.30 360.90 165,461 -0.28(-0.08%)
Jun 19, 2020 364.62 367.84 359.41 361.19 352,392 +2.76(+0.77%)
Jun 18, 2020 359.92 361.52 356.09 358.42 172,823 -2.20(-0.61%)
Jun 17, 2020 359.52 362.67 356.01 360.62 163,086 +3.57(+1.00%)
Jun 16, 2020 362.16 363.33 353.70 357.05 138,304 +4.24(+1.20%)
Jun 15, 2020 339.89 354.02 336.40 352.81 268,005 +7.45(+2.16%)
Jun 12, 2020 354.29 357.70 339.41 345.36 208,885 +1.30(+0.38%)
Jun 11, 2020 353.56 353.56 341.56 344.07 417,705 -15.49(-4.31%)
Jun 10, 2020 362.27 364.18 356.03 359.56 247,580 -0.44(-0.12%)
Jun 09, 2020 367.32 368.81 358.82 360.00 250,773 -7.73(-2.10%)
Jun 08, 2020 364.85 369.75 363.21 367.73 244,561 -1.48(-0.40%)
Jun 05, 2020 363.16 375.38 361.34 369.21 296,703 +9.78(+2.72%)
Jun 04, 2020 361.78 366.26 355.53 359.43 284,520 -4.20(-1.15%)
Jun 03, 2020 358.45 366.37 355.72 363.63 261,125 +5.58(+1.56%)
Jun 02, 2020 361.40 363.55 354.17 358.05 337,861 -0.28(-0.08%)
Jun 01, 2020 354.64 361.87 354.29 358.33 300,815 +2.57(+0.72%)
May 29, 2020 352.96 356.01 350.58 355.76 372,179 +4.48(+1.28%)
May 28, 2020 344.56 352.31 342.19 351.28 322,187 +10.45(+3.07%)
May 27, 2020 343.27 347.63 328.63 340.83 555,009 -2.32(-0.68%)
May 26, 2020 367.80 370.13 337.94 343.15 447,358 -12.98(-3.64%)
May 22, 2020 346.89 356.62 341.84 356.14 288,033 +11.51(+3.34%)
May 21, 2020 344.26 347.84 339.47 344.62 329,199 -0.75(-0.22%)
May 20, 2020 342.85 346.81 339.65 345.38 186,146 +6.49(+1.92%)
May 19, 2020 347.31 349.90 338.89 338.89 156,993 -7.28(-2.10%)
May 18, 2020 338.52 351.81 338.52 346.17 208,896 +17.05(+5.18%)
May 15, 2020 325.81 331.07 324.42 329.12 138,305 +1.31(+0.40%)
May 14, 2020 327.13 329.35 322.21 327.81 318,130 -3.24(-0.98%)
May 13, 2020 332.56 335.56 325.34 331.05 276,902 -2.19(-0.66%)
May 12, 2020 341.11 344.18 333.24 333.24 235,706 -7.07(-2.08%)
May 11, 2020 332.11 341.58 329.83 340.31 206,536 +7.00(+2.10%)
May 08, 2020 336.93 341.31 332.99 333.31 197,150 -2.91(-0.87%)
May 07, 2020 335.11 339.38 333.78 336.22 177,343 +6.43(+1.95%)
May 06, 2020 334.57 338.55 329.53 329.79 198,830 -3.96(-1.19%)
May 05, 2020 319.20 337.69 318.54 333.75 455,366 +14.66(+4.59%)
May 04, 2020 322.18 325.21 315.19 319.09 651,141 -3.52(-1.09%)
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.