Skip to main content

Teleflex Inc (NY: TFX )

223.68 +1.09 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 222.59 224.02 220.29 222.59 374,607 +0.80(+0.36%)
Jul 19, 2024 222.25 224.95 217.17 221.79 292,416 +1.52(+0.69%)
Jul 18, 2024 228.28 228.28 219.00 220.27 535,146 -10.03(-4.36%)
Jul 17, 2024 229.88 236.48 228.95 230.30 590,172 +1.02(+0.44%)
Jul 16, 2024 220.69 229.50 219.55 229.28 356,023 +9.44(+4.29%)
Jul 15, 2024 219.73 221.38 217.57 219.84 245,250 -0.63(-0.29%)
Jul 12, 2024 225.35 226.48 220.03 220.47 493,043 -4.01(-1.79%)
Jul 11, 2024 221.98 227.06 221.28 224.48 376,311 +3.90(+1.77%)
Jul 10, 2024 218.19 220.68 215.81 220.58 364,342 +2.51(+1.15%)
Jul 09, 2024 212.55 218.08 210.65 218.07 453,240 +6.34(+2.99%)
Jul 08, 2024 213.79 213.79 210.87 211.73 283,224 -2.33(-1.09%)
Jul 05, 2024 211.92 214.29 209.94 214.06 257,204 +2.62(+1.24%)
Jul 03, 2024 212.51 212.73 210.63 211.44 228,226 +0.19(+0.09%)
Jul 02, 2024 211.38 214.36 210.89 211.25 461,773 -0.19(-0.09%)
Jul 01, 2024 214.27 218.19 210.89 211.44 586,213 +1.11(+0.53%)
Jun 28, 2024 207.66 211.17 206.08 210.33 1,149,451 +3.10(+1.50%)
Jun 27, 2024 200.03 207.68 199.73 207.23 617,329 +7.20(+3.60%)
Jun 26, 2024 197.23 203.06 196.49 200.03 436,489 +1.41(+0.71%)
Jun 25, 2024 200.73 200.95 197.41 198.62 315,806 -2.11(-1.05%)
Jun 24, 2024 203.75 203.87 200.71 200.73 344,459 -2.67(-1.31%)
Jun 21, 2024 202.75 203.85 201.13 203.40 768,303 +1.32(+0.65%)
Jun 20, 2024 200.72 203.41 200.37 202.08 658,162 -0.01(-0.00%)
Jun 18, 2024 206.63 208.60 201.30 202.09 378,717 -3.68(-1.79%)
Jun 17, 2024 206.14 208.27 203.81 205.77 505,154 -2.52(-1.21%)
Jun 14, 2024 208.55 208.71 206.71 208.29 193,248 -1.01(-0.48%)
Jun 13, 2024 209.48 209.95 205.39 209.30 339,538 -1.80(-0.85%)
Jun 12, 2024 208.44 214.83 208.44 211.10 341,471 +4.56(+2.21%)
Jun 11, 2024 207.28 208.00 204.39 206.54 340,096 -0.55(-0.27%)
Jun 10, 2024 211.08 211.19 203.13 207.09 550,392 -5.48(-2.58%)
Jun 07, 2024 215.18 216.17 209.88 212.57 427,810 -3.83(-1.77%)
Jun 06, 2024 214.81 219.76 214.81 216.40 511,285 +1.05(+0.49%)
Jun 05, 2024 214.95 217.20 212.84 215.35 385,400 +0.30(+0.14%)
Jun 04, 2024 215.00 215.77 212.16 215.05 441,707 +0.12(+0.06%)
Jun 03, 2024 208.34 217.47 208.27 214.93 693,545 +5.86(+2.80%)
May 31, 2024 206.98 210.39 206.00 209.07 1,163,126 +2.43(+1.18%)
May 30, 2024 203.41 208.41 202.63 206.64 887,539 +4.13(+2.04%)
May 29, 2024 202.85 205.02 202.01 202.51 469,659 -2.13(-1.04%)
May 28, 2024 205.80 206.59 203.51 204.64 1,116,980 -1.71(-0.83%)
May 24, 2024 206.54 208.13 204.63 206.35 476,857 -0.19(-0.09%)
May 23, 2024 211.96 211.96 205.83 206.54 1,042,787 -6.55(-3.07%)
May 22, 2024 212.86 214.47 212.57 213.09 283,091 +0.10(+0.05%)
May 21, 2024 213.85 215.02 212.66 212.99 637,044 -1.60(-0.75%)
May 20, 2024 217.43 217.43 213.85 214.59 527,455 -3.05(-1.40%)
May 17, 2024 219.48 219.48 214.80 217.64 392,913 -0.93(-0.43%)
May 16, 2024 214.00 219.56 212.31 218.57 1,238,765 -1.22(-0.56%)
May 15, 2024 214.70 220.27 214.20 219.79 489,886 +7.17(+3.37%)
May 14, 2024 208.92 213.92 208.39 212.62 470,457 +5.64(+2.72%)
May 13, 2024 204.19 207.46 203.05 206.98 458,092 +3.38(+1.66%)
May 10, 2024 204.24 206.35 202.95 203.60 317,026 -0.77(-0.38%)
May 09, 2024 201.07 205.04 199.43 204.36 408,444 +4.24(+2.12%)
May 08, 2024 199.67 201.00 197.66 200.12 461,643 -1.07(-0.53%)
May 07, 2024 201.39 203.45 200.86 201.19 463,360 +0.56(+0.28%)
May 06, 2024 204.59 204.70 198.96 200.63 552,344 -2.05(-1.01%)
May 03, 2024 200.86 206.18 198.79 202.68 605,090 +4.27(+2.15%)
May 02, 2024 208.12 213.06 197.88 198.40 707,709 -12.79(-6.06%)
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.