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

Teleflex Inc (NY: TFX )

192.00 +0.99 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 192.66 193.95 191.40 192.00 278,612 +0.99(+0.52%)
Nov 26, 2024 195.36 195.36 188.95 191.01 439,411 -3.63(-1.86%)
Nov 25, 2024 193.81 195.42 192.65 194.64 873,368 +2.93(+1.53%)
Nov 22, 2024 191.42 193.49 190.46 191.71 309,439 +1.07(+0.56%)
Nov 21, 2024 188.21 191.23 187.47 190.64 360,522 +3.21(+1.71%)
Nov 20, 2024 192.26 192.35 185.66 187.43 588,502 -5.64(-2.92%)
Nov 19, 2024 192.30 194.41 189.93 193.07 567,252 -1.36(-0.70%)
Nov 18, 2024 191.47 195.47 191.47 194.43 480,590 +2.28(+1.19%)
Nov 15, 2024 190.78 193.00 189.95 192.15 515,661 +1.37(+0.72%)
Nov 14, 2024 193.51 193.51 190.51 190.78 284,578 -3.20(-1.65%)
Nov 13, 2024 195.78 197.43 193.49 193.98 365,077 -1.60(-0.82%)
Nov 12, 2024 198.25 200.15 195.37 195.58 453,262 -2.44(-1.23%)
Nov 11, 2024 196.03 199.50 195.49 198.02 501,975 +2.47(+1.26%)
Nov 08, 2024 198.07 199.35 194.58 195.55 645,597 -2.48(-1.25%)
Nov 07, 2024 202.94 203.33 195.98 198.03 608,193 -3.89(-1.93%)
Nov 06, 2024 208.27 208.27 200.17 201.92 640,750 -1.58(-0.78%)
Nov 05, 2024 205.99 209.67 203.39 203.50 532,809 -3.83(-1.85%)
Nov 04, 2024 210.31 212.16 206.25 207.33 773,708 -3.88(-1.84%)
Nov 01, 2024 201.94 212.77 201.94 211.21 1,057,520 +10.15(+5.05%)
Oct 31, 2024 207.36 215.13 195.51 201.06 1,484,962 -34.16(-14.52%)
Oct 30, 2024 235.63 238.39 234.77 235.22 439,092 -1.22(-0.52%)
Oct 29, 2024 236.14 239.12 235.30 236.44 244,151 -0.19(-0.08%)
Oct 28, 2024 235.39 238.00 233.20 236.63 245,790 +3.00(+1.28%)
Oct 25, 2024 235.03 236.16 232.95 233.63 252,156 -1.99(-0.84%)
Oct 24, 2024 238.98 239.46 235.55 235.62 241,595 -2.20(-0.93%)
Oct 23, 2024 236.68 237.95 234.84 237.82 233,199 +1.11(+0.47%)
Oct 22, 2024 236.29 237.30 234.17 236.71 222,584 +0.29(+0.12%)
Oct 21, 2024 239.31 239.82 235.44 236.42 273,523 -3.52(-1.47%)
Oct 18, 2024 235.77 241.41 234.43 239.94 432,093 +5.80(+2.48%)
Oct 17, 2024 235.41 236.32 233.71 234.14 303,800 -0.98(-0.42%)
Oct 16, 2024 237.21 237.91 234.76 235.12 213,586 -0.26(-0.11%)
Oct 15, 2024 237.77 240.26 235.03 235.38 278,346 -1.96(-0.83%)
Oct 14, 2024 236.20 239.09 234.29 237.34 255,428 +1.31(+0.56%)
Oct 11, 2024 235.96 239.28 235.52 236.03 213,855 +1.41(+0.60%)
Oct 10, 2024 233.30 236.98 233.30 234.62 320,121 +0.21(+0.09%)
Oct 09, 2024 234.95 236.22 233.48 234.41 184,109 -0.54(-0.23%)
Oct 08, 2024 234.28 236.28 232.52 234.95 348,515 +1.99(+0.85%)
Oct 07, 2024 237.88 238.18 232.45 232.96 360,789 -6.22(-2.60%)
Oct 04, 2024 240.77 240.77 237.51 239.18 210,668 -0.36(-0.15%)
Oct 03, 2024 243.90 243.90 239.29 239.54 265,994 -4.39(-1.80%)
Oct 02, 2024 243.16 245.32 243.02 243.93 213,928 -1.20(-0.49%)
Oct 01, 2024 247.11 247.45 242.10 245.13 268,482 -2.19(-0.89%)
Sep 30, 2024 246.37 248.54 245.46 247.32 261,007 +0.49(+0.20%)
Sep 27, 2024 246.00 249.91 245.32 246.83 321,510 +1.88(+0.77%)
Sep 26, 2024 246.68 247.79 243.46 244.95 418,680 -0.07(-0.03%)
Sep 25, 2024 246.59 248.16 241.09 245.02 481,397 -0.88(-0.36%)
Sep 24, 2024 245.13 246.59 244.25 245.90 252,007 +1.03(+0.42%)
Sep 23, 2024 243.44 244.90 241.96 244.87 157,541 +2.37(+0.98%)
Sep 20, 2024 244.42 244.42 241.05 242.50 629,565 -3.18(-1.29%)
Sep 19, 2024 243.66 246.64 242.74 245.68 299,580 +4.15(+1.72%)
Sep 18, 2024 240.31 244.66 239.78 241.53 260,654 +0.09(+0.04%)
Sep 17, 2024 246.10 247.41 240.56 241.44 318,028 -4.61(-1.87%)
Sep 16, 2024 247.60 248.68 245.36 246.05 289,688 +0.00(+0.00%)
Sep 13, 2024 242.68 246.85 242.03 246.05 290,593 +3.32(+1.37%)
Sep 12, 2024 244.09 244.62 241.02 242.73 208,039 -1.80(-0.74%)
Sep 11, 2024 245.52 245.52 240.09 244.53 232,800 -2.27(-0.92%)
Sep 10, 2024 245.33 247.50 244.21 246.80 275,932 +1.76(+0.72%)
Sep 09, 2024 244.98 248.14 244.53 245.04 327,882 +0.51(+0.21%)
Sep 06, 2024 243.82 247.99 241.79 244.53 331,071 +1.38(+0.57%)
Sep 05, 2024 244.90 244.90 241.25 243.15 221,670 -1.81(-0.74%)
Sep 04, 2024 244.45 247.99 244.16 244.96 225,962 +0.12(+0.05%)
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.