Teleflex Inc (NY: TFX )

232.06 -0.29 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 232.29 234.45 230.86 232.06 181,146 -0.29(-0.12%)
May 26, 2023 233.81 235.34 231.92 232.35 186,477 -0.82(-0.35%)
May 25, 2023 231.20 233.43 227.94 233.17 262,292 +0.08(+0.03%)
May 24, 2023 235.81 235.81 232.57 233.09 209,775 -4.18(-1.76%)
May 23, 2023 243.79 244.63 236.55 237.27 195,680 -8.07(-3.29%)
May 22, 2023 243.61 247.05 243.40 245.34 185,772 +1.56(+0.64%)
May 19, 2023 246.33 247.59 243.12 243.78 195,011 -1.41(-0.58%)
May 18, 2023 245.88 246.36 243.02 245.19 197,220 -0.29(-0.12%)
May 17, 2023 247.45 247.45 241.69 245.48 206,925 -1.23(-0.50%)
May 16, 2023 246.76 248.37 245.72 246.71 180,420 -1.60(-0.64%)
May 15, 2023 250.10 250.70 247.88 248.31 160,179 -1.28(-0.51%)
May 12, 2023 249.45 251.13 247.66 249.59 241,116 +0.24(+0.10%)
May 11, 2023 248.22 249.59 244.81 249.35 213,453 +0.18(+0.07%)
May 10, 2023 252.66 252.66 244.37 249.17 287,778 -2.48(-0.98%)
May 09, 2023 258.39 258.39 250.70 251.65 355,606 -7.18(-2.77%)
May 08, 2023 256.50 259.18 248.89 258.83 422,882 +1.23(+0.48%)
May 05, 2023 250.64 257.96 250.48 257.60 437,906 +9.04(+3.64%)
May 04, 2023 260.64 260.64 244.14 248.56 889,233 -23.19(-8.53%)
May 03, 2023 270.75 276.05 268.10 271.75 442,459 +3.42(+1.27%)
May 02, 2023 273.30 275.26 267.81 268.33 317,177 -5.40(-1.97%)
May 01, 2023 271.13 275.82 270.72 273.74 262,574 +1.59(+0.58%)
Apr 28, 2023 268.88 273.65 268.88 272.15 284,480 +3.86(+1.44%)
Apr 27, 2023 264.47 269.49 263.32 268.29 214,300 +2.98(+1.12%)
Apr 26, 2023 262.67 266.04 261.30 265.32 326,232 -2.66(-0.99%)
Apr 25, 2023 267.37 269.80 267.14 267.98 163,364 -0.98(-0.36%)
Apr 24, 2023 269.91 272.86 268.56 268.95 156,914 +0.11(+0.04%)
Apr 21, 2023 268.50 270.94 268.00 268.84 264,387 +1.68(+0.63%)
Apr 20, 2023 267.18 267.86 263.83 267.17 295,963 -0.96(-0.36%)
Apr 19, 2023 258.41 269.11 257.63 268.12 473,800 +8.79(+3.39%)
Apr 18, 2023 261.60 262.72 257.77 259.34 250,272 -0.96(-0.37%)
Apr 17, 2023 264.03 264.03 257.56 260.30 220,341 -3.18(-1.21%)
Apr 14, 2023 262.03 264.41 260.08 263.47 156,918 +1.13(+0.43%)
Apr 13, 2023 262.96 264.71 260.06 262.34 257,838 +1.15(+0.44%)
Apr 12, 2023 268.28 269.01 260.42 261.19 240,474 -4.94(-1.86%)
Apr 11, 2023 262.55 266.86 261.06 266.14 211,911 +4.89(+1.87%)
Apr 10, 2023 260.25 262.26 258.99 261.24 155,745 -0.89(-0.34%)
Apr 06, 2023 262.13 264.39 258.69 262.13 312,461 +0.32(+0.12%)
Apr 05, 2023 255.83 262.70 253.79 261.81 331,584 +6.07(+2.37%)
Apr 04, 2023 252.18 256.07 251.66 255.74 193,263 +4.24(+1.69%)
Apr 03, 2023 252.08 253.25 249.75 251.50 220,418 -1.47(-0.58%)
Mar 31, 2023 249.66 253.29 248.80 252.97 212,160 +4.35(+1.75%)
Mar 30, 2023 248.58 250.20 247.17 248.61 201,772 +2.62(+1.06%)
Mar 29, 2023 247.28 248.83 245.62 246.00 290,690 -0.03(-0.01%)
Mar 28, 2023 245.81 248.50 245.25 246.03 244,572 -0.66(-0.27%)
Mar 27, 2023 251.09 253.34 246.46 246.68 339,221 -1.91(-0.77%)
Mar 24, 2023 240.68 248.81 238.95 248.59 288,480 +7.58(+3.15%)
Mar 23, 2023 241.38 245.44 240.29 241.01 343,481 +0.54(+0.22%)
Mar 22, 2023 244.62 246.70 240.31 240.47 495,355 -4.06(-1.66%)
Mar 21, 2023 238.35 245.62 237.01 244.54 557,484 +7.54(+3.18%)
Mar 20, 2023 234.54 237.44 233.77 237.00 294,024 +1.48(+0.63%)
Mar 17, 2023 231.83 236.61 229.37 235.52 631,378 +3.62(+1.56%)
Mar 16, 2023 223.19 234.81 221.82 231.90 594,874 +6.72(+2.98%)
Mar 15, 2023 222.78 226.25 221.79 225.18 465,139 -1.57(-0.69%)
Mar 14, 2023 226.36 230.78 223.72 226.75 688,683 +4.03(+1.81%)
Mar 13, 2023 220.79 226.56 220.79 222.73 361,846 +0.15(+0.07%)
Mar 10, 2023 228.37 229.00 221.18 222.58 395,110 -5.96(-2.61%)
Mar 09, 2023 228.50 231.56 227.44 228.54 464,846 +1.27(+0.56%)
Mar 08, 2023 229.00 230.07 226.65 227.27 251,225 -2.80(-1.22%)
Mar 07, 2023 233.22 234.04 227.83 230.07 419,505 -3.28(-1.40%)
Mar 06, 2023 238.87 239.67 233.16 233.34 241,149 -5.52(-2.31%)
Mar 03, 2023 237.67 239.32 235.06 238.86 347,905 +3.52(+1.49%)
Mar 02, 2023 231.22 235.39 230.46 235.35 252,923 +2.35(+1.01%)
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.