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 28, 2021 397.27 401.97 394.97 395.08 175,511 -0.53(-0.13%)
May 27, 2021 392.94 396.13 391.20 395.62 358,782 +2.34(+0.59%)
May 26, 2021 395.61 399.38 389.14 393.28 188,490 -5.15(-1.29%)
May 25, 2021 398.38 401.24 395.44 398.42 159,580 +2.08(+0.53%)
May 24, 2021 394.55 399.37 394.31 396.34 158,989 +1.92(+0.49%)
May 21, 2021 393.99 398.16 392.65 394.43 197,669 +3.45(+0.88%)
May 20, 2021 382.71 393.18 382.71 390.98 158,272 +7.38(+1.92%)
May 19, 2021 384.31 384.83 380.62 383.60 119,257 -2.97(-0.77%)
May 18, 2021 386.07 391.36 382.71 386.57 194,365 +0.28(+0.07%)
May 17, 2021 384.99 388.85 382.21 386.29 308,024 +0.23(+0.06%)
May 14, 2021 386.00 389.31 383.53 386.06 157,868 +0.88(+0.23%)
May 13, 2021 379.53 387.29 378.13 385.18 262,175 +6.38(+1.68%)
May 12, 2021 389.94 392.29 377.65 378.81 418,750 -14.49(-3.68%)
May 11, 2021 397.08 399.86 391.91 393.29 225,896 -6.79(-1.70%)
May 10, 2021 405.31 405.87 399.71 400.08 156,264 -4.82(-1.19%)
May 07, 2021 401.35 410.33 401.35 404.90 167,776 +4.92(+1.23%)
May 06, 2021 403.63 403.63 392.04 399.99 294,277 -2.75(-0.68%)
May 05, 2021 404.88 408.81 400.19 402.74 264,555 -2.30(-0.57%)
May 04, 2021 408.98 410.45 401.73 405.03 223,338 -4.42(-1.08%)
May 03, 2021 417.13 417.13 407.25 409.45 259,178 -5.20(-1.25%)
Apr 30, 2021 412.57 415.96 404.77 414.65 297,513 +5.18(+1.27%)
Apr 29, 2021 427.16 428.95 407.08 409.47 474,021 -26.16(-6.00%)
Apr 28, 2021 430.57 441.05 429.15 435.62 226,925 +4.95(+1.15%)
Apr 27, 2021 430.47 433.35 426.54 430.68 139,446 -1.18(-0.27%)
Apr 26, 2021 436.35 439.49 431.70 431.86 129,923 -3.63(-0.83%)
Apr 23, 2021 431.44 436.91 428.95 435.49 146,922 +4.28(+0.99%)
Apr 22, 2021 429.29 434.68 429.29 431.21 136,928 +1.05(+0.24%)
Apr 21, 2021 425.23 431.93 425.23 430.16 110,407 +6.30(+1.49%)
Apr 20, 2021 423.64 425.92 420.20 423.86 115,466 +0.07(+0.02%)
Apr 19, 2021 422.26 424.38 419.57 423.79 161,895 -0.75(-0.18%)
Apr 16, 2021 425.46 425.85 419.48 424.54 235,565 +1.30(+0.31%)
Apr 15, 2021 420.23 427.12 420.23 423.25 193,207 +4.25(+1.01%)
Apr 14, 2021 421.91 423.99 418.23 419.00 134,830 -2.34(-0.55%)
Apr 13, 2021 416.91 422.66 416.73 421.33 133,308 +2.94(+0.70%)
Apr 12, 2021 417.63 420.54 416.04 418.39 126,885 -0.79(-0.19%)
Apr 09, 2021 413.43 419.70 410.40 419.18 113,503 +6.81(+1.65%)
Apr 08, 2021 413.15 417.31 412.04 412.36 116,863 +0.53(+0.13%)
Apr 07, 2021 415.22 416.40 409.64 411.83 99,968 -3.69(-0.89%)
Apr 06, 2021 414.66 418.64 410.95 415.52 270,910 +0.86(+0.21%)
Apr 05, 2021 407.84 416.82 407.84 414.66 224,949 +8.19(+2.01%)
Apr 01, 2021 407.90 409.59 403.60 406.48 125,730 -1.28(-0.32%)
Mar 31, 2021 407.81 412.53 407.54 407.76 202,184 +0.66(+0.16%)
Mar 30, 2021 404.69 409.15 403.73 407.10 275,946 -0.91(-0.22%)
Mar 29, 2021 405.71 409.78 400.52 408.02 127,419 +2.65(+0.65%)
Mar 26, 2021 402.40 405.46 392.84 405.37 149,266 +2.69(+0.67%)
Mar 25, 2021 394.52 403.89 390.17 402.68 339,566 +6.50(+1.64%)
Mar 24, 2021 391.56 401.20 391.56 396.18 222,576 +4.30(+1.10%)
Mar 23, 2021 394.77 397.39 389.59 391.88 222,880 -3.32(-0.84%)
Mar 22, 2021 392.12 399.63 390.50 395.20 178,732 +1.55(+0.39%)
Mar 19, 2021 397.69 401.23 393.04 393.65 333,480 -5.73(-1.44%)
Mar 18, 2021 406.33 406.33 396.89 399.38 215,459 -9.36(-2.29%)
Mar 17, 2021 412.03 412.76 406.44 408.74 188,059 -3.29(-0.80%)
Mar 16, 2021 418.81 421.08 408.69 412.03 224,049 -9.45(-2.24%)
Mar 15, 2021 414.64 426.91 412.03 421.48 314,731 +5.83(+1.40%)
Mar 12, 2021 408.26 417.42 403.69 415.65 237,093 +8.63(+2.12%)
Mar 11, 2021 410.83 411.85 406.90 407.02 241,206 -3.84(-0.93%)
Mar 10, 2021 401.67 412.22 401.67 410.86 275,269 +11.65(+2.92%)
Mar 09, 2021 395.86 402.94 395.86 399.21 218,314 +6.28(+1.60%)
Mar 08, 2021 394.91 398.98 389.83 392.93 370,672 -1.32(-0.34%)
Mar 05, 2021 385.58 397.09 380.54 394.25 210,399 +10.53(+2.74%)
Mar 04, 2021 396.29 399.30 382.49 383.72 205,250 -10.90(-2.76%)
Mar 03, 2021 394.49 396.58 391.20 394.63 180,498 -1.33(-0.34%)
Mar 02, 2021 395.50 398.81 389.56 395.96 182,211 +0.10(+0.02%)
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.