Teleflex Inc (NY: TFX )

203.01 +4.28 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 55.00 55.46 53.04 54.32 391,537 +0.09(+0.16%)
Sep 29, 2008 56.16 56.16 53.45 54.23 419,753 -2.93(-5.12%)
Sep 26, 2008 55.95 57.21 55.31 57.16 0 +0.47(+0.83%)
Sep 25, 2008 55.96 57.18 55.44 56.69 281,884 +0.89(+1.59%)
Sep 24, 2008 56.27 56.76 55.55 55.80 203,750 -0.50(-0.90%)
Sep 23, 2008 56.44 57.04 55.68 56.31 457,290 -0.26(-0.45%)
Sep 22, 2008 56.64 57.42 55.94 56.56 298,165 -0.41(-0.72%)
Sep 19, 2008 54.97 57.03 53.90 56.97 0 +2.32(+4.24%)
Sep 18, 2008 54.33 55.75 53.20 54.65 758,453 +0.33(+0.60%)
Sep 17, 2008 54.05 55.13 53.67 54.33 680,730 -0.57(-1.04%)
Sep 16, 2008 55.86 56.07 53.18 54.90 825,794 -1.13(-2.02%)
Sep 15, 2008 55.78 57.61 55.52 56.03 274,332 -2.03(-3.49%)
Sep 12, 2008 56.98 58.18 56.40 58.06 365,168 +0.62(+1.09%)
Sep 11, 2008 56.60 58.38 56.01 57.43 368,579 +0.48(+0.84%)
Sep 10, 2008 55.96 57.31 55.59 56.96 452,710 +1.41(+2.54%)
Sep 09, 2008 56.46 57.18 55.18 55.54 248,703 -0.78(-1.38%)
Sep 08, 2008 56.37 56.75 54.87 56.32 228,571 +1.28(+2.33%)
Sep 05, 2008 55.13 55.26 53.89 55.04 0 -0.50(-0.91%)
Sep 04, 2008 54.33 55.82 54.33 55.54 437,270 +0.49(+0.89%)
Sep 03, 2008 54.95 55.53 54.13 55.06 185,362 +0.02(+0.03%)
Sep 02, 2008 56.05 56.84 54.52 55.04 121,634 -0.21(-0.37%)
Aug 29, 2008 55.36 55.77 54.57 55.24 0 -0.83(-1.48%)
Aug 28, 2008 55.23 56.66 55.23 56.07 173,436 +1.12(+2.04%)
Aug 27, 2008 54.38 55.77 53.85 54.95 203,374 +0.58(+1.07%)
Aug 26, 2008 54.85 55.54 53.94 54.37 337,914 -0.69(-1.26%)
Aug 25, 2008 55.42 55.60 54.62 55.06 335,182 -0.76(-1.36%)
Aug 22, 2008 55.60 56.19 55.37 55.83 0 +0.57(+1.04%)
Aug 21, 2008 55.17 55.66 54.71 55.25 205,701 +0.06(+0.11%)
Aug 20, 2008 55.53 55.82 54.60 55.19 215,302 -0.16(-0.29%)
Aug 19, 2008 56.17 56.99 54.85 55.36 262,267 -1.12(-1.98%)
Aug 18, 2008 56.89 57.38 56.28 56.48 337,925 +0.01(+0.02%)
Aug 15, 2008 55.90 56.72 55.90 56.47 0 +0.56(+0.99%)
Aug 14, 2008 54.68 56.19 54.66 55.91 301,983 +1.12(+2.05%)
Aug 13, 2008 54.89 55.05 53.77 54.79 212,515 -0.33(-0.59%)
Aug 12, 2008 55.23 55.60 54.86 55.12 381,027 -0.35(-0.63%)
Aug 11, 2008 55.30 55.92 55.11 55.47 283,852 +0.01(+0.02%)
Aug 08, 2008 54.29 55.63 54.21 55.46 304,119 +1.31(+2.42%)
Aug 07, 2008 55.19 55.19 53.98 54.15 259,235 -1.23(-2.22%)
Aug 06, 2008 55.19 55.60 54.82 55.38 203,767 -0.23(-0.42%)
Aug 05, 2008 55.24 55.61 54.99 55.61 279,973 +0.83(+1.51%)
Aug 04, 2008 53.69 55.18 53.42 54.78 353,943 +1.16(+2.15%)
Aug 01, 2008 52.53 54.04 51.64 53.63 289,218 +1.16(+2.22%)
Jul 31, 2008 53.88 55.18 52.43 52.46 453,136 -2.93(-5.30%)
Jul 30, 2008 54.16 55.46 54.16 55.40 589,785 +1.53(+2.84%)
Jul 29, 2008 51.33 55.27 51.33 53.87 1,252,720 +6.86(+14.60%)
Jul 28, 2008 47.17 47.54 46.79 47.01 265,376 -0.10(-0.22%)
Jul 25, 2008 46.53 47.28 46.30 47.11 204,327 +0.62(+1.34%)
Jul 24, 2008 47.19 47.82 46.47 46.48 249,591 -0.73(-1.54%)
Jul 23, 2008 46.59 47.47 46.35 47.21 246,744 +0.77(+1.66%)
Jul 22, 2008 45.83 46.65 45.73 46.44 280,541 +0.23(+0.50%)
Jul 21, 2008 45.59 46.30 45.59 46.21 175,086 +0.49(+1.07%)
Jul 18, 2008 45.02 45.95 44.97 45.72 263,632 -0.03(-0.06%)
Jul 17, 2008 45.34 46.30 44.99 45.75 414,445 +0.57(+1.27%)
Jul 16, 2008 45.05 45.36 44.52 45.17 368,929 +0.16(+0.36%)
Jul 15, 2008 44.16 45.72 43.63 45.01 410,509 -0.24(-0.53%)
Jul 14, 2008 46.15 46.35 44.64 45.25 314,763 -0.86(-1.86%)
Jul 11, 2008 46.37 46.67 45.53 46.11 176,731 -0.70(-1.50%)
Jul 10, 2008 46.35 46.96 46.06 46.81 317,697 +0.39(+0.85%)
Jul 09, 2008 46.80 47.10 46.30 46.41 247,652 -0.38(-0.80%)
Jul 08, 2008 46.37 46.97 45.79 46.79 326,882 +0.51(+1.11%)
Jul 07, 2008 46.63 47.24 45.93 46.28 184,189 -0.02(-0.04%)
Jul 04, 2008 46.41 46.92 46.16 46.30 109,279 +0.00(+0.00%)
Jul 03, 2008 46.41 46.92 46.16 46.30 109,279 +0.06(+0.13%)
Jul 02, 2008 47.85 48.01 46.24 46.24 235,306 -1.62(-3.38%)
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.