Teleflex Inc (NY: TFX )

217.64 -0.93 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 250.20 250.20 241.62 242.53 683,006 -10.83(-4.28%)
Jun 29, 2022 250.11 253.72 247.94 253.37 222,429 +3.52(+1.41%)
Jun 28, 2022 257.07 258.40 249.57 249.84 433,522 -6.22(-2.43%)
Jun 27, 2022 255.30 257.78 252.33 256.06 260,256 +1.49(+0.59%)
Jun 24, 2022 250.11 254.65 246.99 254.57 774,793 +6.47(+2.61%)
Jun 23, 2022 245.74 248.72 245.16 248.10 348,433 +3.53(+1.44%)
Jun 22, 2022 243.47 250.79 243.47 244.57 400,468 -1.18(-0.48%)
Jun 21, 2022 245.73 246.51 243.41 245.75 342,731 +4.12(+1.71%)
Jun 17, 2022 245.65 250.87 241.51 241.63 601,119 -4.45(-1.81%)
Jun 16, 2022 246.67 247.06 242.94 246.08 316,955 -7.68(-3.02%)
Jun 15, 2022 252.07 257.36 249.88 253.75 269,898 +4.65(+1.87%)
Jun 14, 2022 254.91 254.91 247.51 249.10 339,083 -6.91(-2.70%)
Jun 13, 2022 259.32 259.91 254.30 256.01 315,087 -8.05(-3.05%)
Jun 10, 2022 264.75 266.41 262.40 264.06 192,994 -4.15(-1.55%)
Jun 09, 2022 276.46 276.46 268.03 268.21 285,121 -9.30(-3.35%)
Jun 08, 2022 280.35 282.58 277.40 277.52 164,100 -3.97(-1.41%)
Jun 07, 2022 278.08 281.53 276.81 281.48 229,098 +1.51(+0.54%)
Jun 06, 2022 280.87 282.80 278.74 279.97 223,852 +1.92(+0.69%)
Jun 03, 2022 285.26 285.34 277.91 278.05 285,143 -8.60(-3.00%)
Jun 02, 2022 280.97 287.03 275.30 286.65 172,250 +7.61(+2.73%)
Jun 01, 2022 285.98 285.98 273.54 279.05 199,180 -4.81(-1.70%)
May 31, 2022 283.60 286.11 280.51 283.86 287,226 -2.32(-0.81%)
May 27, 2022 285.78 286.46 282.04 286.18 213,150 +4.56(+1.62%)
May 26, 2022 279.89 283.14 277.40 281.62 305,227 +2.43(+0.87%)
May 25, 2022 280.53 283.41 276.78 279.19 223,689 -2.07(-0.74%)
May 24, 2022 283.32 283.32 276.90 281.27 265,482 -4.19(-1.47%)
May 23, 2022 287.93 289.12 282.00 285.46 351,179 +2.03(+0.72%)
May 20, 2022 287.03 288.71 277.51 283.43 395,621 -1.37(-0.48%)
May 19, 2022 279.06 285.39 279.06 284.80 450,309 +2.32(+0.82%)
May 18, 2022 286.28 287.54 281.67 282.48 618,672 -6.33(-2.19%)
May 17, 2022 281.88 289.85 281.88 288.81 657,106 +11.27(+4.06%)
May 16, 2022 273.47 278.97 272.31 277.55 380,322 +2.84(+1.03%)
May 13, 2022 266.54 275.58 264.58 274.70 391,822 +9.43(+3.56%)
May 12, 2022 262.04 270.03 257.81 265.27 515,485 +1.84(+0.70%)
May 11, 2022 261.45 270.53 261.45 263.43 589,962 -0.38(-0.15%)
May 10, 2022 257.73 264.19 252.99 263.82 695,961 +7.94(+3.10%)
May 09, 2022 261.05 261.50 254.00 255.88 541,321 -9.76(-3.68%)
May 06, 2022 271.84 272.64 264.34 265.64 318,361 -8.05(-2.94%)
May 05, 2022 280.93 283.56 269.14 273.69 483,196 -8.74(-3.09%)
May 04, 2022 281.09 283.96 273.23 282.43 429,389 +1.77(+0.63%)
May 03, 2022 278.96 284.18 277.93 280.65 326,403 +2.29(+0.82%)
May 02, 2022 281.23 285.14 272.94 278.37 476,901 -3.05(-1.08%)
Apr 29, 2022 287.90 289.93 280.17 281.41 449,829 -9.73(-3.34%)
Apr 28, 2022 310.13 310.13 276.56 291.15 1,004,337 -20.38(-6.54%)
Apr 27, 2022 311.49 317.63 311.49 311.52 378,845 -0.70(-0.22%)
Apr 26, 2022 318.03 321.19 311.67 312.22 311,366 -9.32(-2.90%)
Apr 25, 2022 314.65 322.40 313.59 321.54 374,843 +5.16(+1.63%)
Apr 22, 2022 329.93 330.85 316.06 316.38 526,935 -17.14(-5.14%)
Apr 21, 2022 344.21 344.24 333.29 333.52 491,707 -7.42(-2.18%)
Apr 20, 2022 335.49 344.09 333.75 340.94 271,710 +7.20(+2.16%)
Apr 19, 2022 322.93 339.53 322.93 333.74 350,389 +11.55(+3.58%)
Apr 18, 2022 331.54 331.54 320.57 322.19 188,137 -9.47(-2.86%)
Apr 14, 2022 334.99 335.13 328.23 331.66 289,689 -1.46(-0.44%)
Apr 13, 2022 334.99 336.20 330.43 333.12 393,543 -1.57(-0.47%)
Apr 12, 2022 334.59 336.22 330.99 334.69 223,452 +0.80(+0.24%)
Apr 11, 2022 339.75 341.53 333.49 333.89 202,025 -7.48(-2.19%)
Apr 08, 2022 337.54 343.15 335.20 341.37 171,097 +3.25(+0.96%)
Apr 07, 2022 335.33 341.25 335.33 338.12 242,414 +1.81(+0.54%)
Apr 06, 2022 334.81 337.30 329.92 336.30 279,750 -1.20(-0.36%)
Apr 05, 2022 339.50 344.38 336.93 337.50 323,129 -1.97(-0.58%)
Apr 04, 2022 349.20 351.47 338.90 339.48 389,820 -10.12(-2.89%)
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.