Teleflex Inc (NY: TFX )

372.25 USD -10.55 (-2.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 375.71 379.41 370.79 372.25 184,563 -10.55(-2.76%)
Jan 26, 2021 384.00 385.26 377.76 382.80 216,200 +0.66(+0.17%)
Jan 25, 2021 384.58 387.20 378.86 382.14 223,189 -4.30(-1.11%)
Jan 22, 2021 386.74 388.55 384.66 386.44 197,700 -2.28(-0.59%)
Jan 21, 2021 391.18 395.18 388.27 388.72 164,889 -4.57(-1.16%)
Jan 20, 2021 385.79 395.49 383.58 393.29 198,793 +7.46(+1.93%)
Jan 19, 2021 391.57 392.63 384.49 385.83 184,498 -2.54(-0.65%)
Jan 15, 2021 387.10 390.43 382.92 388.37 205,500 +0.71(+0.18%)
Jan 14, 2021 398.02 399.66 386.45 387.66 255,998 -10.09(-2.54%)
Jan 13, 2021 395.00 399.87 392.43 397.75 282,940 +0.69(+0.17%)
Jan 12, 2021 404.68 407.12 395.89 397.06 287,128 -6.80(-1.68%)
Jan 11, 2021 408.56 410.61 401.08 403.86 185,775 -9.52(-2.30%)
Jan 08, 2021 405.66 414.72 405.14 413.38 183,400 +9.60(+2.38%)
Jan 07, 2021 405.61 407.58 400.75 403.78 304,266 -1.25(-0.31%)
Jan 06, 2021 402.55 407.34 401.00 405.03 321,914 +4.60(+1.15%)
Jan 05, 2021 400.79 404.74 399.43 400.43 251,831 -2.70(-0.67%)
Jan 04, 2021 411.10 412.42 397.76 403.13 227,956 -8.44(-2.05%)
Dec 31, 2020 411.57 411.57 411.57 107,102 +4.01(+0.98%)
Dec 30, 2020 406.26 408.72 404.65 407.56 107,102 +1.52(+0.37%)
Dec 29, 2020 407.87 410.48 405.10 406.04 105,507 -0.52(-0.13%)
Dec 28, 2020 407.42 410.29 404.89 406.56 91,377 +1.50(+0.37%)
Dec 24, 2020 399.32 406.81 396.18 405.06 87,500 +7.77(+1.96%)
Dec 23, 2020 399.66 402.51 397.05 397.29 113,744 +0.45(+0.11%)
Dec 22, 2020 399.11 402.76 396.43 396.84 151,459 -2.18(-0.55%)
Dec 21, 2020 402.48 402.48 391.38 399.02 192,104 -9.88(-2.42%)
Dec 18, 2020 403.02 411.22 399.20 408.90 434,900 +6.00(+1.49%)
Dec 17, 2020 398.36 404.76 395.68 402.90 196,255 +5.57(+1.40%)
Dec 16, 2020 392.00 399.72 390.78 397.33 245,459 +4.65(+1.18%)
Dec 15, 2020 385.58 393.74 382.34 392.68 240,853 +12.01(+3.15%)
Dec 14, 2020 386.69 394.94 380.66 380.67 209,310 -2.75(-0.72%)
Dec 11, 2020 381.37 384.55 378.00 383.42 241,800 +0.07(+0.02%)
Dec 10, 2020 380.37 388.72 380.37 383.35 218,058 +1.98(+0.52%)
Dec 09, 2020 383.65 384.90 379.08 381.37 204,128 -1.59(-0.42%)
Dec 08, 2020 379.91 386.35 379.91 382.96 139,140 +0.10(+0.03%)
Dec 07, 2020 386.53 387.31 380.71 382.86 141,105 -4.11(-1.06%)
Dec 04, 2020 375.94 387.41 375.94 386.97 173,600 +8.98(+2.38%)
Dec 03, 2020 379.13 387.43 376.45 377.99 191,196 -2.39(-0.63%)
Dec 02, 2020 379.14 384.05 376.88 380.38 260,657 -0.09(-0.02%)
Dec 01, 2020 384.87 386.33 378.45 380.47 295,312 -2.28(-0.60%)
Nov 30, 2020 371.95 384.70 368.98 382.75 518,566 +11.70(+3.15%)
Nov 27, 2020 374.11 374.40 368.39 371.05 103,600 -2.61(-0.70%)
Nov 25, 2020 379.72 381.52 372.92 373.66 211,600 -7.96(-2.09%)
Nov 24, 2020 375.13 384.70 371.96 381.62 294,620 +8.48(+2.27%)
Nov 23, 2020 372.76 376.02 367.02 373.14 362,874 +2.53(+0.68%)
Nov 20, 2020 372.74 374.52 367.17 370.61 226,000 -1.66(-0.45%)
Nov 19, 2020 368.54 372.55 363.16 372.27 254,654 +2.10(+0.57%)
Nov 18, 2020 375.18 378.42 369.74 370.17 294,398 -5.33(-1.42%)
Nov 17, 2020 374.32 379.28 371.25 375.50 381,201 +0.28(+0.07%)
Nov 16, 2020 366.81 375.26 361.21 375.22 269,229 +10.82(+2.97%)
Nov 13, 2020 358.04 365.61 356.33 364.40 142,200 +7.66(+2.15%)
Nov 12, 2020 358.46 362.77 353.90 356.74 105,708 -6.23(-1.72%)
Nov 11, 2020 370.70 371.49 360.02 362.97 224,412 -5.48(-1.49%)
Nov 10, 2020 361.93 369.17 350.77 368.45 324,681 +4.49(+1.23%)
Nov 09, 2020 357.93 380.63 357.91 363.96 523,698 +28.02(+8.34%)
Nov 06, 2020 338.07 340.00 334.18 335.94 185,500 -1.33(-0.39%)
Nov 05, 2020 335.75 346.02 334.11 337.27 253,346 +8.52(+2.59%)
Nov 04, 2020 336.57 340.77 328.50 328.75 375,948 -3.44(-1.04%)
Nov 03, 2020 326.36 336.21 325.06 332.19 238,671 +12.22(+3.82%)
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.