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

Teleflex Inc (NY: TFX )

203.93 -0.77 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 283.03 283.36 280.78 282.73 182,057 -0.22(-0.08%)
Feb 27, 2019 280.60 283.10 279.03 282.95 120,766 +1.98(+0.70%)
Feb 26, 2019 282.75 282.84 280.18 280.97 171,089 -1.73(-0.61%)
Feb 25, 2019 280.34 282.96 274.89 282.70 301,149 +4.61(+1.66%)
Feb 22, 2019 270.07 279.28 270.07 278.09 314,992 +9.93(+3.70%)
Feb 21, 2019 263.98 272.89 262.95 268.16 621,240 -10.96(-3.93%)
Feb 20, 2019 274.75 279.87 273.69 279.12 253,439 +4.37(+1.59%)
Feb 19, 2019 278.24 280.13 273.38 274.75 462,396 -3.79(-1.36%)
Feb 15, 2019 276.31 278.94 274.07 278.55 263,366 +4.26(+1.55%)
Feb 14, 2019 273.44 276.04 270.20 274.29 193,579 -0.06(-0.02%)
Feb 13, 2019 271.94 274.56 269.74 274.35 208,630 +3.58(+1.32%)
Feb 12, 2019 270.57 271.11 268.25 270.76 355,563 +2.25(+0.84%)
Feb 11, 2019 268.13 270.72 266.77 268.51 219,587 +1.41(+0.53%)
Feb 08, 2019 262.36 267.11 262.30 267.10 252,794 +3.17(+1.20%)
Feb 07, 2019 263.95 264.36 261.16 263.93 325,303 -1.62(-0.61%)
Feb 06, 2019 266.34 266.69 263.70 265.55 286,411 -0.84(-0.31%)
Feb 05, 2019 265.89 269.89 265.04 266.39 240,796 +1.19(+0.45%)
Feb 04, 2019 263.59 265.69 261.80 265.20 306,554 +0.48(+0.18%)
Feb 01, 2019 267.30 269.67 263.42 264.72 251,973 -1.75(-0.66%)
Jan 31, 2019 265.96 268.91 264.60 266.47 327,696 +0.84(+0.32%)
Jan 30, 2019 262.27 266.43 259.49 265.64 335,834 +4.65(+1.78%)
Jan 29, 2019 262.24 262.24 259.07 260.99 232,170 +0.01(+0.00%)
Jan 28, 2019 259.19 262.65 259.14 260.98 356,190 -0.95(-0.36%)
Jan 25, 2019 260.33 262.86 257.98 261.92 315,710 +2.76(+1.06%)
Jan 24, 2019 254.05 259.27 252.53 259.17 277,562 +5.28(+2.08%)
Jan 23, 2019 250.75 255.02 249.98 253.89 360,083 +2.97(+1.18%)
Jan 22, 2019 250.89 253.19 248.97 250.91 363,663 -0.38(-0.15%)
Jan 18, 2019 250.52 252.79 248.70 251.29 663,239 +3.14(+1.26%)
Jan 17, 2019 241.75 248.35 240.19 248.16 12,571,428 +5.91(+2.44%)
Jan 16, 2019 245.51 246.99 241.29 242.25 1,346,230 -7.28(-2.92%)
Jan 15, 2019 243.24 250.88 242.37 249.53 173,821 +6.01(+2.47%)
Jan 14, 2019 246.62 248.47 243.22 243.52 269,256 -5.89(-2.36%)
Jan 11, 2019 255.57 256.18 248.38 249.41 203,118 -6.46(-2.52%)
Jan 10, 2019 251.27 255.97 248.95 255.87 150,887 +2.92(+1.16%)
Jan 09, 2019 248.21 254.68 247.23 252.95 209,459 +6.61(+2.68%)
Jan 08, 2019 246.04 247.47 242.30 246.34 227,952 +2.59(+1.06%)
Jan 07, 2019 244.06 246.96 242.16 243.75 206,375 -0.94(-0.38%)
Jan 04, 2019 242.95 246.99 242.93 244.69 415,679 +4.81(+2.01%)
Jan 03, 2019 244.57 244.85 238.48 239.88 296,331 -6.02(-2.45%)
Jan 02, 2019 250.70 250.70 243.10 245.90 359,704 -5.94(-2.36%)
Dec 31, 2018 248.52 251.84 248.19 251.84 294,054 +3.88(+1.56%)
Dec 28, 2018 243.74 248.59 241.25 247.96 492,759 +5.41(+2.23%)
Dec 27, 2018 230.83 242.78 228.80 242.55 559,747 +9.59(+4.12%)
Dec 26, 2018 224.29 232.97 220.95 232.97 230,249 +9.32(+4.17%)
Dec 24, 2018 230.15 230.21 220.21 223.64 205,478 -8.41(-3.62%)
Dec 21, 2018 232.44 234.81 230.16 232.05 527,655 -0.49(-0.21%)
Dec 20, 2018 238.27 241.23 229.39 232.54 324,938 -6.30(-2.64%)
Dec 19, 2018 239.61 246.44 235.93 238.84 272,558 -0.77(-0.32%)
Dec 18, 2018 241.00 242.35 238.56 239.61 194,362 +0.17(+0.07%)
Dec 17, 2018 239.37 242.54 234.76 239.44 266,170 -1.64(-0.68%)
Dec 14, 2018 247.80 249.18 238.29 241.07 369,389 -8.77(-3.51%)
Dec 13, 2018 253.91 254.34 247.84 249.84 181,869 -2.04(-0.81%)
Dec 12, 2018 252.17 257.02 247.81 251.88 226,089 +3.09(+1.24%)
Dec 11, 2018 252.76 254.41 245.97 248.79 208,406 -1.77(-0.71%)
Dec 10, 2018 250.22 254.43 243.43 250.56 311,282 +0.52(+0.21%)
Dec 07, 2018 258.91 260.89 249.26 250.05 269,934 -11.12(-4.26%)
Dec 06, 2018 254.91 261.18 251.18 261.16 227,823 +1.82(+0.70%)
Dec 04, 2018 269.10 269.10 257.48 259.34 322,074 -9.21(-3.43%)
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.