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

Teleflex Inc (NY: TFX )

208.84 +0.36 (+0.17%)
Streaming Delayed Price Updated: 3:38 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 (%)
Apr 30, 2020 338.89 350.37 325.78 328.51 554,689 -17.37(-5.02%)
Apr 29, 2020 337.31 347.42 335.26 345.88 359,549 +12.60(+3.78%)
Apr 28, 2020 346.33 347.59 332.55 333.28 231,771 -9.61(-2.80%)
Apr 27, 2020 335.23 347.15 332.43 342.89 305,595 +11.45(+3.45%)
Apr 24, 2020 331.62 338.94 326.26 331.44 521,514 +3.88(+1.18%)
Apr 23, 2020 329.10 334.50 326.87 327.56 159,705 +0.39(+0.12%)
Apr 22, 2020 326.10 328.27 321.61 327.17 175,993 +5.56(+1.73%)
Apr 21, 2020 327.96 331.89 320.54 321.60 220,878 -16.16(-4.78%)
Apr 20, 2020 336.51 340.08 332.15 337.76 177,112 -1.79(-0.53%)
Apr 17, 2020 332.01 344.33 331.89 339.56 337,432 +16.26(+5.03%)
Apr 16, 2020 327.49 330.42 320.05 323.30 291,749 -0.94(-0.29%)
Apr 15, 2020 317.55 326.14 317.29 324.24 285,161 +0.11(+0.03%)
Apr 14, 2020 318.83 327.21 318.83 324.13 283,786 +9.69(+3.08%)
Apr 13, 2020 318.72 319.86 307.14 314.44 196,423 -4.43(-1.39%)
Apr 09, 2020 315.56 322.40 313.49 318.87 329,877 +3.90(+1.24%)
Apr 08, 2020 304.73 317.20 301.18 314.97 275,523 +12.92(+4.28%)
Apr 07, 2020 326.97 330.01 299.74 302.05 379,682 -12.79(-4.06%)
Apr 06, 2020 299.17 316.35 299.17 314.85 367,997 +26.52(+9.20%)
Apr 03, 2020 290.12 292.86 280.74 288.32 530,294 -0.91(-0.31%)
Apr 02, 2020 272.42 290.53 266.40 289.23 393,631 +15.18(+5.54%)
Apr 01, 2020 275.94 282.44 269.36 274.05 337,458 -12.79(-4.46%)
Mar 31, 2020 283.65 290.49 275.43 286.84 557,143 +4.43(+1.57%)
Mar 30, 2020 279.02 287.16 272.67 282.42 230,053 +5.71(+2.06%)
Mar 27, 2020 274.62 281.32 264.61 276.71 302,004 -7.33(-2.58%)
Mar 26, 2020 275.36 291.47 273.25 284.03 374,294 +8.94(+3.25%)
Mar 25, 2020 249.52 282.54 242.85 275.09 440,531 +24.47(+9.76%)
Mar 24, 2020 229.50 252.53 229.50 250.62 419,329 +29.94(+13.57%)
Mar 23, 2020 239.16 243.11 216.72 220.68 375,550 -18.15(-7.60%)
Mar 20, 2020 253.47 261.95 235.97 238.83 326,508 -10.34(-4.15%)
Mar 19, 2020 242.46 251.82 222.60 249.17 371,866 +9.16(+3.82%)
Mar 18, 2020 244.69 250.99 228.97 240.01 437,297 -17.43(-6.77%)
Mar 17, 2020 282.39 284.27 244.94 257.44 587,893 -19.41(-7.01%)
Mar 16, 2020 283.03 283.03 260.54 276.85 593,829 -35.02(-11.23%)
Mar 13, 2020 310.45 312.69 289.57 311.88 361,221 +20.28(+6.96%)
Mar 12, 2020 314.57 314.57 291.54 291.59 437,976 -43.46(-12.97%)
Mar 11, 2020 333.52 342.19 321.06 335.05 436,296 -14.00(-4.01%)
Mar 10, 2020 333.03 349.38 324.10 349.05 296,804 +21.63(+6.60%)
Mar 09, 2020 319.02 334.46 315.76 327.42 476,245 -12.37(-3.64%)
Mar 06, 2020 325.08 342.39 321.55 339.79 344,170 +6.32(+1.89%)
Mar 05, 2020 335.73 339.64 327.76 333.48 271,382 -10.69(-3.10%)
Mar 04, 2020 338.64 345.18 336.82 344.16 212,296 +13.98(+4.23%)
Mar 03, 2020 345.05 352.29 323.34 330.18 407,201 -16.16(-4.67%)
Mar 02, 2020 328.13 347.02 327.40 346.35 411,823 +18.21(+5.55%)
Feb 28, 2020 320.00 328.14 308.31 328.14 414,618 -1.70(-0.52%)
Feb 27, 2020 332.53 339.74 328.88 329.84 236,859 -8.02(-2.37%)
Feb 26, 2020 343.39 348.86 337.32 337.87 191,250 -2.75(-0.81%)
Feb 25, 2020 353.18 354.11 339.20 340.61 299,709 -13.19(-3.73%)
Feb 24, 2020 356.15 356.15 348.67 353.80 233,307 -8.62(-2.38%)
Feb 21, 2020 374.58 374.58 357.87 362.42 315,391 -13.66(-3.63%)
Feb 20, 2020 382.62 386.00 371.01 376.08 348,885 -10.55(-2.73%)
Feb 19, 2020 381.04 390.07 378.02 386.63 294,404 +7.22(+1.90%)
Feb 18, 2020 377.59 379.62 373.44 379.41 173,712 +1.09(+0.29%)
Feb 14, 2020 373.83 378.58 373.57 378.32 179,055 +4.76(+1.28%)
Feb 13, 2020 367.01 373.59 366.60 373.56 214,698 +4.30(+1.16%)
Feb 12, 2020 370.87 371.74 366.52 369.26 170,173 -1.41(-0.38%)
Feb 11, 2020 369.87 374.79 369.46 370.67 223,762 +1.99(+0.54%)
Feb 10, 2020 364.41 369.38 364.00 368.69 199,559 +1.69(+0.46%)
Feb 07, 2020 372.88 372.98 365.08 366.99 140,934 -6.20(-1.66%)
Feb 06, 2020 376.90 378.94 372.52 373.20 220,108 -3.97(-1.05%)
Feb 05, 2020 377.74 381.81 376.42 377.17 105,669 +2.15(+0.57%)
Feb 04, 2020 370.33 376.67 370.04 375.02 145,382 +9.39(+2.57%)
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.