• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Teleflex Inc (NY: TFX )

    200.96 -2.05 (-1.01%)
    Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
    Apr 30, 2015 115.29 117.86 115.29 116.44 428,510 +0.98(+0.84%)
    Apr 29, 2015 116.64 116.98 114.46 115.46 350,234 -1.30(-1.11%)
    Apr 28, 2015 116.42 117.19 114.96 116.76 236,022 +0.02(+0.02%)
    Apr 27, 2015 118.32 118.37 116.00 116.74 374,335 -1.61(-1.36%)
    Apr 24, 2015 117.66 118.73 116.57 118.35 526,635 +1.09(+0.93%)
    Apr 23, 2015 116.39 118.16 116.23 117.26 326,424 +0.77(+0.66%)
    Apr 22, 2015 116.04 116.61 115.31 116.50 143,190 +0.26(+0.22%)
    Apr 21, 2015 115.63 116.28 114.77 116.24 351,332 +1.17(+1.01%)
    Apr 20, 2015 113.86 115.28 113.86 115.07 189,067 +1.27(+1.12%)
    Apr 17, 2015 113.28 113.84 112.66 113.81 227,984 +0.16(+0.14%)
    Apr 16, 2015 113.32 113.65 112.53 113.64 279,047 +0.49(+0.43%)
    Apr 15, 2015 113.97 114.03 112.73 113.15 341,038 -0.28(-0.24%)
    Apr 14, 2015 114.46 114.46 112.93 113.43 534,546 -1.12(-0.98%)
    Apr 13, 2015 114.67 115.41 114.29 114.54 176,698 -0.18(-0.16%)
    Apr 10, 2015 115.40 115.40 114.13 114.72 136,043 -0.30(-0.26%)
    Apr 09, 2015 114.40 115.03 114.17 115.03 166,294 +0.45(+0.40%)
    Apr 08, 2015 114.50 115.02 114.13 114.57 198,359 +0.05(+0.04%)
    Apr 07, 2015 116.07 116.07 114.52 114.53 165,166 -0.74(-0.64%)
    Apr 06, 2015 113.86 115.55 113.86 115.26 563,601 +0.92(+0.80%)
    Apr 02, 2015 113.40 114.34 114.34 114.34 361,262 +1.09(+0.96%)
    Apr 01, 2015 114.14 115.03 112.56 113.26 259,551 -1.17(-1.02%)
    Mar 31, 2015 114.46 114.80 113.74 114.42 712,923 -0.19(-0.16%)
    Mar 30, 2015 114.23 115.02 113.23 114.61 283,924 +1.08(+0.95%)
    Mar 27, 2015 112.83 113.89 112.61 113.53 201,862 +0.70(+0.62%)
    Mar 26, 2015 113.62 113.62 112.07 112.83 318,825 -0.97(-0.85%)
    Mar 25, 2015 114.89 115.44 113.69 113.80 279,004 -0.79(-0.69%)
    Mar 24, 2015 113.09 114.89 112.91 114.58 451,082 +1.23(+1.09%)
    Mar 23, 2015 113.50 113.81 112.96 113.35 361,585 -0.27(-0.23%)
    Mar 20, 2015 114.04 114.04 113.25 113.62 445,020 +0.07(+0.06%)
    Mar 19, 2015 113.40 113.81 112.97 113.55 274,238 +0.12(+0.11%)
    Mar 18, 2015 113.35 113.89 112.87 113.43 406,162 -0.09(-0.08%)
    Mar 17, 2015 113.72 113.89 112.91 113.52 216,665 -0.20(-0.17%)
    Mar 16, 2015 113.21 114.11 113.14 113.72 289,521 +1.11(+0.98%)
    Mar 13, 2015 113.26 114.00 111.70 112.61 285,284 -1.02(-0.90%)
    Mar 12, 2015 113.62 114.52 113.07 113.64 279,477 +0.62(+0.55%)
    Mar 11, 2015 113.75 113.87 112.68 113.02 216,459 -0.51(-0.45%)
    Mar 10, 2015 113.54 114.65 112.69 113.53 236,684 -0.90(-0.79%)
    Mar 09, 2015 114.23 114.57 113.57 114.43 156,070 +0.17(+0.15%)
    Mar 06, 2015 115.82 115.82 113.68 114.26 192,928 -1.23(-1.07%)
    Mar 05, 2015 115.01 115.73 114.34 115.49 205,884 +0.75(+0.65%)
    Mar 04, 2015 115.10 116.07 114.43 114.74 249,817 -1.17(-1.01%)
    Mar 03, 2015 115.65 116.32 115.23 115.92 211,824 -0.47(-0.41%)
    Mar 02, 2015 115.03 116.46 115.03 116.39 169,219 +1.16(+1.00%)
    Feb 27, 2015 114.34 115.68 114.17 115.23 193,002 +0.77(+0.67%)
    Feb 26, 2015 114.34 115.08 113.40 114.47 174,562 +0.21(+0.18%)
    Feb 25, 2015 116.06 116.20 113.74 114.26 455,926 -1.88(-1.62%)
    Feb 24, 2015 114.78 116.18 114.72 116.14 436,460 +1.36(+1.18%)
    Feb 23, 2015 114.45 116.23 113.64 114.78 734,452 +1.31(+1.16%)
    Feb 20, 2015 111.35 113.51 109.37 113.47 562,134 +3.78(+3.44%)
    Feb 19, 2015 109.45 109.86 108.86 109.69 302,978 -0.09(-0.09%)
    Feb 18, 2015 108.21 109.91 107.75 109.78 369,123 +1.65(+1.53%)
    Feb 17, 2015 106.59 108.17 106.32 108.13 314,455 +2.30(+2.18%)
    Feb 13, 2015 105.26 105.83 105.83 105.83 197,924 +0.44(+0.42%)
    Feb 12, 2015 105.76 105.76 104.68 105.38 225,464 +0.28(+0.27%)
    Feb 11, 2015 103.93 105.73 103.93 105.10 307,787 +1.11(+1.06%)
    Feb 10, 2015 103.61 104.29 102.75 104.00 312,907 +0.68(+0.66%)
    Feb 09, 2015 103.90 103.94 102.98 103.32 159,069 -1.03(-0.99%)
    Feb 06, 2015 104.74 105.60 103.75 104.34 244,554 -0.29(-0.28%)
    Feb 05, 2015 103.99 104.90 102.95 104.64 160,199 +0.82(+0.79%)
    Feb 04, 2015 103.81 104.73 103.40 103.82 190,180 -0.45(-0.43%)
    Feb 03, 2015 103.85 104.70 103.07 104.27 303,397 +0.82(+0.79%)
    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.