Teleflex Inc (NY: TFX )

201.06 -34.16 (-14.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 244.09 248.00 243.47 244.84 274,028 -0.33(-0.13%)
Aug 30, 2024 244.72 245.60 241.90 245.17 435,640 +1.63(+0.67%)
Aug 29, 2024 243.74 245.09 240.61 243.54 196,072 +1.62(+0.67%)
Aug 28, 2024 242.59 244.27 239.80 241.92 219,429 +0.11(+0.05%)
Aug 27, 2024 242.10 242.68 239.47 241.81 279,525 +0.05(+0.02%)
Aug 26, 2024 243.04 245.28 241.34 241.76 268,702 -0.65(-0.27%)
Aug 23, 2024 239.88 243.34 238.53 242.41 181,994 +3.34(+1.40%)
Aug 22, 2024 239.66 241.72 238.44 239.07 253,744 +0.80(+0.34%)
Aug 21, 2024 238.71 238.88 236.05 238.27 200,815 +1.23(+0.52%)
Aug 20, 2024 237.56 238.94 235.94 237.04 160,093 -0.96(-0.40%)
Aug 19, 2024 238.77 238.93 237.18 238.00 464,182 -1.25(-0.52%)
Aug 16, 2024 238.27 239.76 236.30 239.25 291,839 +1.55(+0.65%)
Aug 15, 2024 234.75 239.31 234.75 237.70 391,374 +5.39(+2.32%)
Aug 14, 2024 231.38 232.92 228.94 232.31 353,175 +0.58(+0.25%)
Aug 13, 2024 227.83 232.03 227.83 231.73 328,038 +3.75(+1.65%)
Aug 12, 2024 229.09 232.28 227.68 227.98 303,450 -1.28(-0.56%)
Aug 09, 2024 230.92 232.90 227.20 229.25 666,701 -0.41(-0.18%)
Aug 08, 2024 224.98 231.24 224.81 229.66 1,378,807 +4.68(+2.08%)
Aug 07, 2024 230.66 232.55 224.98 224.98 797,574 -5.51(-2.39%)
Aug 06, 2024 233.80 236.04 229.66 230.49 896,632 -2.50(-1.07%)
Aug 05, 2024 232.55 237.56 229.67 232.99 577,080 -3.79(-1.60%)
Aug 02, 2024 237.02 241.98 233.21 236.78 746,576 +1.18(+0.50%)
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.