Teleflex Inc (NY: TFX )

201.06 -34.16 (-14.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 230.09 234.66 229.35 232.93 440,258 +2.67(+1.16%)
May 30, 2023 230.49 232.63 229.07 230.26 182,561 -0.29(-0.12%)
May 26, 2023 232.00 233.51 230.12 230.55 187,934 -0.81(-0.35%)
May 25, 2023 229.41 231.62 226.17 231.36 264,341 +0.08(+0.03%)
May 24, 2023 233.98 233.98 230.77 231.28 211,414 -4.15(-1.76%)
May 23, 2023 241.90 242.74 234.72 235.43 197,209 -8.01(-3.29%)
May 22, 2023 241.72 245.13 241.51 243.44 187,223 +1.55(+0.64%)
May 19, 2023 244.42 245.67 241.24 241.89 196,534 -1.40(-0.58%)
May 18, 2023 243.97 244.45 241.14 243.29 198,761 -0.29(-0.12%)
May 17, 2023 245.53 245.53 239.81 243.58 208,542 -1.22(-0.50%)
May 16, 2023 244.85 246.44 243.81 244.80 181,829 -1.59(-0.64%)
May 15, 2023 248.16 248.76 245.96 246.38 161,430 -1.27(-0.51%)
May 12, 2023 247.52 249.18 245.74 247.66 243,000 +0.24(+0.10%)
May 11, 2023 246.30 247.65 242.91 247.42 215,121 +0.18(+0.07%)
May 10, 2023 250.70 250.70 242.47 247.24 290,027 -2.46(-0.98%)
May 09, 2023 256.38 256.38 248.75 249.70 358,385 -7.12(-2.77%)
May 08, 2023 254.51 257.17 246.96 256.82 426,187 +1.22(+0.48%)
May 05, 2023 248.69 255.96 248.54 255.60 441,328 +8.97(+3.64%)
May 04, 2023 258.62 258.62 242.24 246.63 896,182 -23.01(-8.53%)
May 03, 2023 268.65 273.91 266.03 269.64 445,917 +3.39(+1.27%)
May 02, 2023 271.18 273.13 265.73 266.25 319,656 -5.36(-1.97%)
May 01, 2023 269.03 273.69 268.62 271.61 264,626 +1.57(+0.58%)
Apr 28, 2023 266.80 271.53 266.80 270.04 286,703 +3.82(+1.44%)
Apr 27, 2023 262.42 267.40 261.28 266.21 215,975 +2.95(+1.12%)
Apr 26, 2023 260.63 263.97 259.28 263.26 328,781 -2.64(-0.99%)
Apr 25, 2023 265.29 267.71 265.06 265.90 164,641 -0.97(-0.36%)
Apr 24, 2023 267.82 270.74 266.48 266.87 158,140 +0.11(+0.04%)
Apr 21, 2023 266.42 268.84 265.92 266.76 266,453 +1.67(+0.63%)
Apr 20, 2023 265.10 265.78 261.79 265.09 298,275 -0.95(-0.36%)
Apr 19, 2023 256.40 267.02 255.63 266.05 477,502 +8.72(+3.39%)
Apr 18, 2023 259.57 260.69 255.77 257.33 252,228 -0.95(-0.37%)
Apr 17, 2023 261.98 261.98 255.56 258.28 222,062 -3.15(-1.21%)
Apr 14, 2023 260.00 262.36 258.07 261.43 158,144 +1.12(+0.43%)
Apr 13, 2023 260.92 262.66 258.05 260.31 259,852 +1.14(+0.44%)
Apr 12, 2023 266.20 266.92 258.40 259.17 242,353 -4.91(-1.86%)
Apr 11, 2023 260.52 264.79 259.04 264.07 213,567 +4.86(+1.87%)
Apr 10, 2023 258.23 260.23 256.98 259.22 156,962 -0.88(-0.34%)
Apr 06, 2023 260.10 262.34 256.68 260.10 314,903 +0.32(+0.12%)
Apr 05, 2023 253.85 260.67 251.82 259.78 334,175 +6.03(+2.37%)
Apr 04, 2023 250.22 254.09 249.71 253.76 194,773 +4.21(+1.69%)
Apr 03, 2023 250.12 251.29 247.81 249.55 222,140 -1.46(-0.58%)
Mar 31, 2023 247.72 251.33 246.87 251.00 213,818 +4.32(+1.75%)
Mar 30, 2023 246.65 248.26 245.26 246.68 203,349 +2.60(+1.06%)
Mar 29, 2023 245.37 246.90 243.71 244.09 292,962 -0.03(-0.01%)
Mar 28, 2023 243.90 246.57 243.34 244.12 246,483 -0.65(-0.27%)
Mar 27, 2023 249.14 251.37 244.55 244.77 341,872 -1.89(-0.77%)
Mar 24, 2023 238.82 246.88 237.10 246.66 290,735 +7.52(+3.14%)
Mar 23, 2023 239.51 243.54 238.43 239.14 346,165 +0.53(+0.22%)
Mar 22, 2023 242.72 244.79 238.45 238.61 499,226 -4.03(-1.66%)
Mar 21, 2023 236.51 243.72 235.17 242.64 561,840 +7.48(+3.18%)
Mar 20, 2023 232.72 235.59 231.96 235.16 296,321 +1.47(+0.63%)
Mar 17, 2023 230.04 234.77 227.59 233.69 636,312 +3.59(+1.56%)
Mar 16, 2023 221.46 232.99 220.10 230.11 599,522 +6.67(+2.98%)
Mar 15, 2023 221.05 224.50 220.07 223.44 468,774 -1.56(-0.69%)
Mar 14, 2023 224.61 228.99 221.98 224.99 694,065 +3.99(+1.81%)
Mar 13, 2023 219.08 224.80 219.08 221.00 364,674 +0.15(+0.07%)
Mar 10, 2023 226.60 227.22 219.46 220.85 398,197 -5.91(-2.61%)
Mar 09, 2023 226.73 229.77 225.68 226.77 468,479 +1.26(+0.56%)
Mar 08, 2023 227.22 228.28 224.89 225.51 253,188 -2.77(-1.22%)
Mar 07, 2023 231.41 232.23 226.06 228.28 422,783 -3.25(-1.40%)
Mar 06, 2023 237.02 237.81 231.35 231.53 243,033 -5.48(-2.31%)
Mar 03, 2023 235.82 237.47 233.24 237.01 350,624 +3.49(+1.49%)
Mar 02, 2023 229.42 233.56 228.67 233.52 254,899 +2.33(+1.01%)
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.