Teleflex Inc (NY: TFX )

245.68 +4.15 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 158.25 161.27 158.25 161.25 221,209 +2.10(+1.32%)
Jan 30, 2017 158.50 159.23 156.50 159.15 185,027 -0.62(-0.38%)
Jan 27, 2017 158.67 159.97 157.82 159.76 234,863 +1.49(+0.94%)
Jan 26, 2017 159.51 159.51 157.91 158.27 206,036 -1.80(-1.12%)
Jan 25, 2017 158.25 160.41 158.25 160.07 218,953 +1.90(+1.20%)
Jan 24, 2017 157.34 158.79 157.34 158.17 305,744 +0.78(+0.49%)
Jan 23, 2017 158.48 159.73 156.69 157.39 210,583 -1.62(-1.02%)
Jan 20, 2017 159.61 160.95 158.53 159.00 239,729 -0.61(-0.38%)
Jan 19, 2017 160.12 160.50 158.42 159.61 224,399 -0.38(-0.23%)
Jan 18, 2017 161.46 161.87 159.08 159.99 277,306 -0.71(-0.44%)
Jan 17, 2017 160.79 162.58 160.39 160.70 435,353 -2.12(-1.30%)
Jan 13, 2017 162.82 162.82 162.82 0 +1.62(+1.01%)
Jan 12, 2017 160.06 161.30 159.39 161.20 263,180 -0.30(-0.18%)
Jan 11, 2017 160.72 163.21 160.60 161.50 344,622 +0.11(+0.07%)
Jan 10, 2017 158.46 162.34 158.46 161.39 396,975 +2.80(+1.76%)
Jan 09, 2017 158.53 159.72 157.46 158.59 207,827 -0.34(-0.21%)
Jan 06, 2017 159.39 160.21 157.29 158.93 586,972 +3.13(+2.01%)
Jan 05, 2017 156.55 157.47 155.32 155.79 282,124 -0.76(-0.48%)
Jan 04, 2017 153.51 156.76 153.47 156.55 339,842 +3.84(+2.51%)
Jan 03, 2017 155.08 155.08 151.70 152.72 471,813 -2.20(-1.42%)
Dec 30, 2016 154.92 154.92 154.92 0 -0.41(-0.27%)
Dec 29, 2016 154.01 156.18 153.33 155.33 222,780 +1.53(+0.99%)
Dec 28, 2016 155.29 156.13 153.16 153.80 293,717 -1.48(-0.95%)
Dec 27, 2016 155.70 156.53 154.83 155.28 189,547 +0.10(+0.06%)
Dec 23, 2016 155.19 155.19 155.19 0 +1.62(+1.06%)
Dec 22, 2016 154.36 155.31 153.31 153.56 257,452 -0.62(-0.40%)
Dec 21, 2016 153.78 155.64 152.86 154.19 307,817 +0.80(+0.52%)
Dec 20, 2016 153.42 155.42 153.05 153.39 424,931 -0.54(-0.35%)
Dec 19, 2016 151.28 154.28 151.28 153.93 451,427 +2.72(+1.80%)
Dec 16, 2016 150.99 153.13 149.46 151.21 634,392 +1.08(+0.72%)
Dec 15, 2016 151.11 151.11 148.79 150.13 319,282 -0.43(-0.29%)
Dec 14, 2016 150.49 151.74 149.27 150.56 452,140 +0.29(+0.19%)
Dec 13, 2016 153.23 154.05 150.11 150.28 592,439 -2.05(-1.34%)
Dec 12, 2016 148.75 152.46 148.36 152.32 505,281 +2.33(+1.55%)
Dec 09, 2016 150.32 151.56 148.82 150.00 272,890 -0.56(-0.37%)
Dec 08, 2016 148.49 151.39 148.49 150.56 373,961 +2.10(+1.41%)
Dec 07, 2016 146.96 148.49 145.37 148.46 496,843 +0.99(+0.67%)
Dec 06, 2016 149.00 151.20 145.80 147.47 516,102 -0.78(-0.52%)
Dec 05, 2016 147.19 148.37 146.68 148.25 507,482 +1.62(+1.10%)
Dec 02, 2016 139.39 149.09 139.39 146.63 1,485,348 +6.25(+4.45%)
Dec 01, 2016 142.11 142.38 137.44 140.38 683,556 -1.83(-1.28%)
Nov 30, 2016 143.21 144.10 140.79 142.21 2,118,237 -1.64(-1.14%)
Nov 29, 2016 144.16 145.99 143.22 143.85 496,477 -0.43(-0.30%)
Nov 28, 2016 146.19 147.64 144.15 144.29 465,127 -2.98(-2.02%)
Nov 25, 2016 147.13 148.95 145.83 147.27 223,489 +1.82(+1.25%)
Nov 23, 2016 145.45 145.45 145.45 0 +1.41(+0.98%)
Nov 22, 2016 144.26 144.27 140.37 144.04 430,293 -0.53(-0.37%)
Nov 21, 2016 145.40 146.19 143.63 144.57 436,648 -0.65(-0.45%)
Nov 18, 2016 142.62 145.59 142.53 145.22 577,033 +2.58(+1.81%)
Nov 17, 2016 143.42 144.09 141.35 142.64 361,800 -1.40(-0.97%)
Nov 16, 2016 141.35 144.13 140.67 144.05 458,092 +1.78(+1.25%)
Nov 15, 2016 137.80 142.59 136.88 142.27 629,473 +5.69(+4.17%)
Nov 14, 2016 137.48 138.64 136.43 136.58 479,624 -0.96(-0.70%)
Nov 11, 2016 137.54 137.95 135.94 137.54 584,904 +0.08(+0.06%)
Nov 10, 2016 141.27 142.16 137.36 137.46 390,106 -2.48(-1.77%)
Nov 09, 2016 137.25 140.18 135.15 139.94 353,539 +0.87(+0.63%)
Nov 08, 2016 139.78 140.24 138.05 139.07 364,107 -1.27(-0.90%)
Nov 07, 2016 138.72 140.45 137.39 140.34 464,018 +3.25(+2.37%)
Nov 04, 2016 136.56 138.09 136.20 137.08 382,139 +0.91(+0.67%)
Nov 03, 2016 135.87 137.45 135.87 136.17 427,780 +0.80(+0.59%)
Nov 02, 2016 134.78 137.06 133.70 135.38 425,769 +1.19(+0.89%)
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.