Skip to main content

Teleflex Inc (NY: TFX )

226.17 +2.30 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 218.25 224.08 217.93 223.87 306,770 +7.48(+3.46%)
Mar 26, 2024 220.53 220.63 215.92 216.39 360,930 -3.26(-1.48%)
Mar 25, 2024 220.59 221.91 218.91 219.65 287,982 -1.29(-0.58%)
Mar 22, 2024 225.00 225.00 219.41 220.94 198,915 -3.45(-1.54%)
Mar 21, 2024 221.84 224.75 220.81 224.39 312,199 +3.91(+1.77%)
Mar 20, 2024 216.93 221.16 216.53 220.48 178,826 +2.41(+1.11%)
Mar 19, 2024 216.81 219.63 215.21 218.07 377,153 +1.60(+0.74%)
Mar 18, 2024 217.35 218.81 213.48 216.47 225,124 +1.08(+0.50%)
Mar 15, 2024 215.32 217.12 214.14 215.39 508,439 -2.82(-1.29%)
Mar 14, 2024 220.09 220.66 216.68 218.21 228,612 -3.96(-1.78%)
Mar 13, 2024 226.67 227.78 221.57 222.17 196,857 -4.39(-1.94%)
Mar 12, 2024 226.04 227.48 224.58 226.56 173,005 -0.55(-0.24%)
Mar 11, 2024 223.72 227.51 222.44 227.11 239,576 +2.71(+1.21%)
Mar 08, 2024 228.39 231.37 224.12 224.40 305,175 -4.48(-1.96%)
Mar 07, 2024 226.34 230.10 224.99 228.88 390,800 +4.37(+1.95%)
Mar 06, 2024 223.89 226.00 222.81 224.51 274,922 +1.23(+0.55%)
Mar 05, 2024 223.96 226.03 221.22 223.28 296,666 -1.72(-0.76%)
Mar 04, 2024 221.63 225.42 220.55 225.00 198,518 +2.00(+0.90%)
Mar 01, 2024 220.27 224.65 218.00 223.00 240,129 +0.21(+0.09%)
Feb 29, 2024 225.09 225.55 221.56 222.79 405,653 -1.66(-0.74%)
Feb 28, 2024 224.93 227.11 224.11 224.45 302,948 -1.25(-0.55%)
Feb 27, 2024 227.50 228.07 225.52 225.70 382,276 -1.80(-0.79%)
Feb 26, 2024 236.36 236.52 226.82 227.50 685,641 -9.89(-4.17%)
Feb 23, 2024 238.62 241.88 234.79 237.39 513,008 +0.05(+0.02%)
Feb 22, 2024 242.64 245.57 236.39 237.34 786,859 -13.23(-5.28%)
Feb 21, 2024 250.98 252.18 246.61 250.57 500,330 +0.00(+0.00%)
Feb 20, 2024 249.64 252.68 247.08 250.57 284,893 -0.12(-0.05%)
Feb 16, 2024 253.84 256.46 249.98 250.69 218,679 -3.97(-1.56%)
Feb 15, 2024 250.80 254.84 250.62 254.66 167,449 +5.97(+2.40%)
Feb 14, 2024 249.20 249.70 245.46 248.69 142,256 +1.12(+0.45%)
Feb 13, 2024 247.40 250.35 245.27 247.57 173,971 -4.77(-1.89%)
Feb 12, 2024 252.39 253.08 251.24 252.35 102,433 +0.69(+0.27%)
Feb 09, 2024 249.86 251.92 248.21 251.66 148,401 +0.72(+0.29%)
Feb 08, 2024 248.95 251.08 246.34 250.94 112,399 +0.43(+0.17%)
Feb 07, 2024 251.92 253.37 249.59 250.51 183,020 -1.36(-0.54%)
Feb 06, 2024 244.34 252.46 243.59 251.87 203,208 +8.14(+3.34%)
Feb 05, 2024 242.69 245.74 242.69 243.73 140,589 -1.64(-0.67%)
Feb 02, 2024 245.20 246.66 242.42 245.37 179,080 -1.91(-0.77%)
Feb 01, 2024 241.89 247.96 238.79 247.28 174,742 +4.81(+1.98%)
Jan 31, 2024 246.69 248.21 242.28 242.46 246,624 -2.02(-0.83%)
Jan 30, 2024 245.21 247.50 244.17 244.48 131,031 -2.17(-0.88%)
Jan 29, 2024 242.96 247.01 242.96 246.65 127,508 +2.57(+1.05%)
Jan 26, 2024 246.60 246.60 241.63 244.08 149,917 -0.43(-0.18%)
Jan 25, 2024 245.41 245.41 242.46 244.51 168,623 +2.92(+1.21%)
Jan 24, 2024 247.97 249.27 241.07 241.59 156,365 -5.93(-2.40%)
Jan 23, 2024 253.74 254.61 245.63 247.53 162,583 -4.67(-1.85%)
Jan 22, 2024 247.25 253.12 246.94 252.20 392,200 +5.74(+2.33%)
Jan 19, 2024 246.55 249.46 243.23 246.46 250,093 +0.45(+0.18%)
Jan 18, 2024 245.84 246.25 242.63 246.01 147,367 +1.44(+0.59%)
Jan 17, 2024 242.76 245.29 242.15 244.57 226,949 -0.97(-0.39%)
Jan 16, 2024 246.51 246.73 242.96 245.54 254,855 -3.23(-1.30%)
Jan 12, 2024 251.57 254.09 247.69 248.77 120,354 +0.81(+0.33%)
Jan 11, 2024 247.59 249.03 245.62 247.96 250,479 -0.16(-0.06%)
Jan 10, 2024 248.17 248.84 246.18 248.12 186,584 +0.66(+0.27%)
Jan 09, 2024 245.99 250.45 245.99 247.47 264,310 -1.17(-0.47%)
Jan 08, 2024 240.05 248.89 239.84 248.63 213,682 +9.53(+3.99%)
Jan 05, 2024 239.53 243.54 237.37 239.10 227,736 -1.60(-0.66%)
Jan 04, 2024 240.63 243.22 239.73 240.69 335,392 -0.96(-0.40%)
Jan 03, 2024 247.84 247.84 241.19 241.65 255,766 -8.41(-3.36%)
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.