Teleflex Inc (NY: TFX )

242.50 -3.18 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 49.51 50.28 49.25 50.15 717,204 +0.88(+1.78%)
Jan 28, 2011 50.48 50.50 49.09 49.28 245,389 -1.30(-2.58%)
Jan 27, 2011 50.33 50.72 50.25 50.58 309,542 +0.30(+0.59%)
Jan 26, 2011 50.33 50.59 50.04 50.28 194,108 -0.02(-0.03%)
Jan 25, 2011 49.98 50.43 49.52 50.30 463,306 +0.23(+0.45%)
Jan 24, 2011 49.29 50.13 49.13 50.07 561,964 +0.95(+1.94%)
Jan 21, 2011 49.84 49.84 49.10 49.12 195,360 -0.47(-0.95%)
Jan 20, 2011 49.81 50.15 49.52 49.59 289,170 -0.32(-0.65%)
Jan 19, 2011 50.04 50.24 49.70 49.91 518,679 -0.19(-0.38%)
Jan 18, 2011 49.17 50.11 49.01 50.11 646,012 +0.87(+1.76%)
Jan 14, 2011 48.71 49.25 48.71 49.24 224,717 +0.39(+0.79%)
Jan 13, 2011 48.65 49.00 48.55 48.86 235,111 +0.24(+0.50%)
Jan 12, 2011 47.82 48.62 47.69 48.61 489,444 +0.98(+2.06%)
Jan 11, 2011 47.47 47.68 47.36 47.63 444,579 +0.18(+0.39%)
Jan 10, 2011 47.30 47.54 47.15 47.45 484,716 +0.08(+0.17%)
Jan 07, 2011 47.66 47.73 46.93 47.37 346,008 -0.20(-0.42%)
Jan 06, 2011 47.61 47.62 47.30 47.57 394,926 +0.16(+0.33%)
Jan 05, 2011 47.07 47.52 47.04 47.41 300,927 +0.27(+0.58%)
Jan 04, 2011 47.43 47.43 46.42 47.14 224,208 -0.18(-0.39%)
Jan 03, 2011 47.32 47.44 47.12 47.33 321,030 +0.25(+0.52%)
Dec 31, 2010 47.58 47.60 47.04 47.08 180,896 -0.63(-1.32%)
Dec 30, 2010 47.63 47.91 47.40 47.71 100,468 +0.08(+0.17%)
Dec 29, 2010 47.91 47.98 47.59 47.63 113,077 -0.28(-0.58%)
Dec 28, 2010 48.05 48.10 47.61 47.91 182,371 -0.10(-0.22%)
Dec 27, 2010 47.89 48.06 47.64 48.02 122,039 -0.06(-0.13%)
Dec 23, 2010 48.34 48.51 47.98 48.08 220,034 -0.07(-0.15%)
Dec 22, 2010 48.52 48.67 47.89 48.15 344,993 -0.50(-1.03%)
Dec 21, 2010 48.51 48.69 48.36 48.65 172,087 +0.24(+0.51%)
Dec 20, 2010 48.64 48.64 48.15 48.40 221,836 -0.26(-0.54%)
Dec 17, 2010 48.80 48.80 48.44 48.66 323,696 -0.08(-0.16%)
Dec 16, 2010 48.34 48.79 48.22 48.74 207,037 +0.42(+0.87%)
Dec 15, 2010 47.59 48.66 47.59 48.32 527,505 +0.58(+1.21%)
Dec 14, 2010 46.79 47.81 46.77 47.75 408,372 +0.99(+2.11%)
Dec 13, 2010 46.80 46.80 46.49 46.76 378,443 +0.19(+0.41%)
Dec 10, 2010 45.79 46.70 45.79 46.56 707,595 +0.82(+1.80%)
Dec 09, 2010 45.09 45.78 43.93 45.74 433,708 +0.59(+1.32%)
Dec 08, 2010 44.62 45.40 44.62 45.15 567,177 +0.52(+1.16%)
Dec 07, 2010 45.15 45.18 43.90 44.63 2,454,799 -0.18(-0.41%)
Dec 06, 2010 44.27 45.02 43.97 44.81 1,793,633 +0.60(+1.37%)
Dec 03, 2010 44.17 44.32 43.60 44.21 926,296 -0.17(-0.39%)
Dec 02, 2010 44.15 44.68 43.97 44.39 965,519 +0.40(+0.91%)
Dec 01, 2010 44.35 44.36 43.86 43.98 632,147 +0.29(+0.66%)
Nov 30, 2010 44.06 44.06 43.56 43.69 768,758 -0.83(-1.87%)
Nov 29, 2010 45.15 45.29 44.26 44.53 366,310 -0.89(-1.97%)
Nov 26, 2010 45.37 45.58 45.23 45.42 69,584 -0.27(-0.59%)
Nov 24, 2010 45.82 45.69 45.69 45.69 380,174 +0.23(+0.50%)
Nov 23, 2010 45.70 45.70 45.16 45.46 279,996 -0.62(-1.35%)
Nov 22, 2010 45.86 46.22 45.77 46.08 353,739 +0.04(+0.09%)
Nov 19, 2010 46.21 46.40 46.00 46.04 486,602 -0.30(-0.64%)
Nov 18, 2010 46.73 47.03 46.21 46.34 393,399 +0.01(+0.02%)
Nov 17, 2010 46.49 46.65 46.24 46.33 210,584 -0.16(-0.34%)
Nov 16, 2010 46.90 47.09 46.28 46.49 222,010 -0.80(-1.68%)
Nov 15, 2010 47.54 47.75 47.14 47.28 280,910 -0.03(-0.06%)
Nov 12, 2010 47.35 47.55 47.17 47.31 238,841 -0.27(-0.57%)
Nov 11, 2010 47.33 47.72 47.17 47.58 257,165 -0.14(-0.29%)
Nov 10, 2010 48.04 48.04 47.29 47.72 412,974 -0.25(-0.51%)
Nov 09, 2010 48.16 48.19 47.70 47.96 413,998 -0.17(-0.34%)
Nov 08, 2010 48.26 48.34 47.63 48.13 332,430 -0.23(-0.47%)
Nov 05, 2010 48.59 48.59 48.05 48.36 287,091 -0.25(-0.52%)
Nov 04, 2010 49.11 49.22 48.59 48.61 303,742 -0.08(-0.16%)
Nov 03, 2010 48.98 49.13 48.24 48.69 380,853 -0.19(-0.39%)
Nov 02, 2010 49.16 49.27 48.77 48.88 232,116 +0.18(+0.37%)
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.