Teleflex Inc (NY: TFX )

224.32 +0.45 (+0.20%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 54.50 54.50 53.74 53.96 265,539 -0.67(-1.22%)
Jan 30, 2006 54.46 54.88 54.38 54.63 181,272 +0.30(+0.55%)
Jan 27, 2006 54.53 54.55 54.25 54.33 246,839 +0.02(+0.03%)
Jan 26, 2006 54.33 54.46 54.16 54.31 255,020 +0.09(+0.17%)
Jan 25, 2006 54.85 55.06 54.08 54.22 163,624 -0.47(-0.86%)
Jan 24, 2006 54.73 54.91 54.45 54.69 198,336 +0.05(+0.09%)
Jan 23, 2006 54.59 54.96 54.55 54.64 149,365 +0.09(+0.16%)
Jan 20, 2006 54.64 55.35 54.51 54.55 298,848 -0.08(-0.14%)
Jan 19, 2006 53.72 54.80 53.69 54.63 213,997 +1.14(+2.13%)
Jan 18, 2006 54.54 54.71 53.39 53.49 284,122 -1.26(-2.30%)
Jan 17, 2006 55.12 55.17 54.45 54.75 174,260 -0.36(-0.65%)
Jan 13, 2006 54.56 55.51 54.56 55.11 190,389 +0.33(+0.61%)
Jan 12, 2006 55.26 55.30 54.77 54.78 209,790 -0.62(-1.11%)
Jan 11, 2006 55.74 55.74 55.19 55.39 250,112 -0.50(-0.90%)
Jan 10, 2006 56.08 56.08 55.44 55.90 245,320 -0.17(-0.31%)
Jan 09, 2006 57.50 57.52 55.79 56.07 379,959 -1.66(-2.88%)
Jan 06, 2006 57.75 58.31 56.47 57.73 470,888 +2.07(+3.72%)
Jan 05, 2006 55.80 56.00 55.55 55.66 121,199 -0.09(-0.15%)
Jan 04, 2006 56.13 56.18 55.69 55.74 221,477 -0.50(-0.90%)
Jan 03, 2006 55.81 56.26 55.59 56.25 265,539 +0.65(+1.17%)
Dec 30, 2005 55.91 55.91 55.41 55.60 104,369 -0.32(-0.57%)
Dec 29, 2005 56.08 56.17 55.66 55.91 115,472 -0.20(-0.35%)
Dec 28, 2005 55.67 56.26 55.56 56.11 147,729 +0.52(+0.94%)
Dec 27, 2005 55.97 56.32 55.44 55.59 195,765 -0.33(-0.60%)
Dec 23, 2005 56.15 56.44 55.81 55.92 107,875 -0.13(-0.23%)
Dec 22, 2005 56.00 56.05 55.74 56.05 149,833 +0.18(+0.32%)
Dec 21, 2005 56.00 56.12 55.66 55.87 184,194 -0.04(-0.08%)
Dec 20, 2005 56.00 56.43 55.73 55.91 200,089 +0.03(+0.06%)
Dec 19, 2005 57.11 57.26 55.79 55.88 115,238 -1.32(-2.30%)
Dec 16, 2005 56.66 57.71 56.66 57.20 287,511 +0.58(+1.03%)
Dec 15, 2005 57.10 57.10 56.40 56.62 198,453 -0.47(-0.82%)
Dec 14, 2005 56.68 57.54 56.66 57.09 131,951 +0.43(+0.76%)
Dec 13, 2005 56.77 56.98 56.59 56.66 183,142 -0.20(-0.35%)
Dec 12, 2005 57.56 57.79 56.84 56.86 201,258 -0.66(-1.15%)
Dec 09, 2005 57.19 57.84 57.19 57.51 84,851 +0.24(+0.42%)
Dec 08, 2005 56.60 57.63 56.57 57.27 318,016 +0.75(+1.33%)
Dec 07, 2005 56.64 56.89 56.35 56.52 220,542 -0.09(-0.17%)
Dec 06, 2005 57.07 57.18 56.51 56.62 226,152 -0.34(-0.60%)
Dec 05, 2005 57.50 57.50 56.87 56.96 181,039 -0.60(-1.04%)
Dec 02, 2005 57.93 58.01 57.45 57.56 189,337 -0.37(-0.64%)
Dec 01, 2005 56.77 57.93 56.77 57.93 267,526 +1.31(+2.31%)
Nov 30, 2005 56.86 57.15 56.33 56.62 212,712 -0.01(-0.02%)
Nov 29, 2005 56.26 57.33 56.26 56.62 151,235 +0.48(+0.85%)
Nov 28, 2005 57.58 57.63 56.11 56.15 237,957 -1.57(-2.71%)
Nov 25, 2005 57.37 57.75 57.21 57.71 40,321 +0.29(+0.51%)
Nov 23, 2005 58.67 58.68 57.37 57.42 217,036 -1.38(-2.34%)
Nov 22, 2005 57.80 58.89 57.73 58.80 214,815 +0.77(+1.33%)
Nov 21, 2005 57.03 58.03 56.82 58.03 339,755 +1.09(+1.91%)
Nov 18, 2005 57.04 57.12 56.54 56.94 131,951 +0.03(+0.05%)
Nov 17, 2005 57.11 57.18 56.53 56.92 194,362 +0.18(+0.32%)
Nov 16, 2005 56.73 57.12 56.65 56.74 219,023 +0.11(+0.20%)
Nov 15, 2005 57.02 57.41 56.45 56.62 162,339 -0.46(-0.81%)
Nov 14, 2005 57.33 57.33 56.73 57.09 76,202 -0.21(-0.37%)
Nov 11, 2005 57.36 57.46 56.93 57.30 86,721 +0.01(+0.01%)
Nov 10, 2005 56.68 57.39 56.26 57.29 125,991 +0.58(+1.03%)
Nov 09, 2005 56.88 57.45 56.50 56.71 162,806 -0.24(-0.42%)
Nov 08, 2005 57.21 57.21 56.60 56.95 120,030 -0.47(-0.82%)
Nov 07, 2005 56.75 57.51 56.97 57.42 153,807 +0.67(+1.18%)
Nov 04, 2005 57.49 57.50 56.45 56.75 123,536 -0.74(-1.29%)
Nov 03, 2005 56.51 57.50 56.49 57.50 214,231 +1.06(+1.88%)
Nov 02, 2005 55.95 56.59 55.95 56.44 227,204 +0.48(+0.86%)
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.