Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 29, 2020 352.38 355.42 350.00 355.18 372,790 +4.47(+1.28%)
May 28, 2020 343.99 351.73 341.63 350.71 322,716 +10.43(+3.07%)
May 27, 2020 342.71 347.06 328.10 340.27 555,920 -2.32(-0.68%)
May 26, 2020 367.20 369.52 337.38 342.59 448,093 -12.96(-3.65%)
May 22, 2020 346.32 356.03 341.28 355.55 288,506 +11.49(+3.34%)
May 21, 2020 343.70 347.27 338.91 344.06 329,740 -0.75(-0.22%)
May 20, 2020 342.29 346.24 339.10 344.81 186,452 +6.48(+1.92%)
May 19, 2020 346.74 349.33 338.33 338.33 157,251 -7.27(-2.10%)
May 18, 2020 337.96 351.24 337.96 345.61 209,239 +17.02(+5.18%)
May 15, 2020 325.28 330.53 323.89 328.58 138,532 +1.31(+0.40%)
May 14, 2020 326.60 328.81 321.68 327.27 318,652 -3.23(-0.98%)
May 13, 2020 332.02 335.01 324.81 330.50 277,357 -2.19(-0.66%)
May 12, 2020 340.55 343.62 332.69 332.69 236,093 -7.06(-2.08%)
May 11, 2020 331.57 341.02 329.29 339.75 206,875 +6.99(+2.10%)
May 08, 2020 336.38 340.75 332.44 332.76 197,474 -2.90(-0.87%)
May 07, 2020 334.56 338.82 333.23 335.67 177,634 +6.42(+1.95%)
May 06, 2020 334.02 337.99 328.99 329.25 199,157 -3.95(-1.19%)
May 05, 2020 318.68 337.13 318.02 333.20 456,114 +14.64(+4.59%)
May 04, 2020 321.65 324.68 314.67 318.56 652,211 -3.51(-1.09%)
May 01, 2020 322.07 334.13 315.16 322.07 551,925 -5.90(-1.80%)
Apr 30, 2020 338.34 349.80 325.24 327.97 555,600 -17.34(-5.02%)
Apr 29, 2020 336.76 346.85 334.71 345.31 360,140 +12.57(+3.78%)
Apr 28, 2020 345.76 347.02 332.01 332.73 232,152 -9.59(-2.80%)
Apr 27, 2020 334.68 346.58 331.89 342.32 306,097 +11.43(+3.45%)
Apr 24, 2020 331.08 338.38 325.72 330.89 522,371 +3.87(+1.18%)
Apr 23, 2020 328.56 333.95 326.34 327.02 159,967 +0.39(+0.12%)
Apr 22, 2020 325.56 327.74 321.08 326.63 176,282 +5.55(+1.73%)
Apr 21, 2020 327.42 331.34 320.02 321.08 221,241 -16.13(-4.78%)
Apr 20, 2020 335.96 339.52 331.61 337.21 177,403 -1.79(-0.53%)
Apr 17, 2020 331.46 343.76 331.35 339.00 337,986 +16.23(+5.03%)
Apr 16, 2020 326.95 329.88 319.52 322.77 292,229 -0.94(-0.29%)
Apr 15, 2020 317.03 325.60 316.76 323.71 285,630 +0.11(+0.03%)
Apr 14, 2020 318.31 326.67 318.31 323.60 284,252 +9.67(+3.08%)
Apr 13, 2020 318.20 319.33 306.64 313.93 196,746 -4.42(-1.39%)
Apr 09, 2020 315.04 321.87 312.98 318.35 330,419 +3.89(+1.24%)
Apr 08, 2020 304.23 316.68 300.69 314.46 275,976 +12.90(+4.28%)
Apr 07, 2020 326.44 329.47 299.25 301.56 380,306 -12.77(-4.06%)
Apr 06, 2020 298.67 315.83 298.67 314.33 368,601 +26.48(+9.20%)
Apr 03, 2020 289.64 292.38 280.28 287.85 531,165 -0.91(-0.32%)
Apr 02, 2020 271.97 290.05 265.96 288.76 394,277 +15.16(+5.54%)
Apr 01, 2020 275.49 281.98 268.92 273.60 338,012 -12.77(-4.46%)
Mar 31, 2020 283.19 290.01 274.98 286.37 558,058 +4.42(+1.57%)
Mar 30, 2020 278.56 286.69 272.22 281.95 230,431 +5.70(+2.06%)
Mar 27, 2020 274.17 280.86 264.18 276.25 302,500 -7.31(-2.58%)
Mar 26, 2020 274.91 290.99 272.80 283.57 374,909 +8.93(+3.25%)
Mar 25, 2020 249.11 282.08 242.45 274.64 441,255 +24.43(+9.76%)
Mar 24, 2020 229.12 252.12 229.12 250.21 420,017 +29.89(+13.57%)
Mar 23, 2020 238.77 242.71 216.37 220.32 376,167 -18.12(-7.60%)
Mar 20, 2020 253.06 261.53 235.58 238.44 327,044 -10.33(-4.15%)
Mar 19, 2020 242.07 251.41 222.24 248.76 372,477 +9.14(+3.82%)
Mar 18, 2020 244.29 250.57 228.59 239.62 438,015 -17.40(-6.77%)
Mar 17, 2020 281.92 283.81 244.54 257.02 588,858 -19.38(-7.01%)
Mar 16, 2020 282.57 282.57 260.11 276.40 594,804 -34.97(-11.23%)
Mar 13, 2020 309.94 312.18 289.09 311.37 361,814 +20.25(+6.96%)
Mar 12, 2020 314.06 314.06 291.06 291.12 438,695 -43.39(-12.97%)
Mar 11, 2020 332.98 341.63 320.53 334.50 437,013 -13.97(-4.01%)
Mar 10, 2020 332.49 348.80 323.56 348.48 297,292 +21.59(+6.61%)
Mar 09, 2020 318.50 333.92 315.24 326.88 477,027 -12.35(-3.64%)
Mar 06, 2020 324.55 341.83 321.02 339.24 344,736 +6.31(+1.89%)
Mar 05, 2020 335.18 339.08 327.23 332.93 271,828 -10.67(-3.11%)
Mar 04, 2020 338.08 344.61 336.27 343.60 212,645 +13.95(+4.23%)
Mar 03, 2020 344.49 351.71 322.81 329.64 407,870 -16.13(-4.67%)
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.