Stock Quote

Teleflex Inc (NY: TFX )

305.22 USD +6.92 (+2.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 301.91 306.33 297.44 305.22 565,110 +6.92(+2.32%)
Dec 02, 2021 290.06 302.55 290.06 298.30 511,098 +8.82(+3.05%)
Dec 01, 2021 301.93 302.98 289.29 289.48 551,541 -7.94(-2.67%)
Nov 30, 2021 305.96 308.58 297.27 297.42 637,720 -11.53(-3.73%)
Nov 29, 2021 309.23 312.36 304.59 308.95 396,610 +3.80(+1.25%)
Nov 26, 2021 314.62 314.62 304.57 305.15 304,458 -12.62(-3.97%)
Nov 24, 2021 314.81 322.20 314.62 317.77 360,104 +2.48(+0.79%)
Nov 23, 2021 319.95 319.95 312.68 315.29 596,000 -5.95(-1.85%)
Nov 22, 2021 320.01 326.89 318.63 321.24 448,660 +2.41(+0.76%)
Nov 19, 2021 332.04 332.04 318.19 318.83 698,395 -11.16(-3.38%)
Nov 18, 2021 341.26 341.26 329.88 329.99 337,340 -9.53(-2.81%)
Nov 17, 2021 338.30 342.48 338.30 339.52 547,950 -1.19(-0.35%)
Nov 16, 2021 338.37 342.13 337.64 340.71 313,636 +2.57(+0.76%)
Nov 15, 2021 339.99 339.99 335.26 338.14 331,306 -1.98(-0.58%)
Nov 12, 2021 334.13 341.36 334.13 340.12 285,865 +1.86(+0.55%)
Nov 11, 2021 340.73 342.06 328.39 338.26 529,123 -3.68(-1.08%)
Nov 10, 2021 343.28 340.60 341.94 311,292 -0.38(-0.11%)
Nov 09, 2021 352.70 353.31 338.68 342.32 664,886 -10.09(-2.86%)
Nov 08, 2021 355.14 355.24 350.40 352.41 282,815 -0.90(-0.25%)
Nov 05, 2021 348.59 356.80 346.46 353.31 244,478 +6.85(+1.98%)
Nov 04, 2021 350.30 350.30 342.86 346.46 502,264 -1.57(-0.45%)
Nov 03, 2021 369.22 369.22 342.78 348.03 516,611 -21.68(-5.86%)
Nov 02, 2021 362.73 370.20 358.05 369.71 286,888 +10.47(+2.91%)
Nov 01, 2021 357.08 361.29 356.11 359.24 558,728 +2.30(+0.64%)
Oct 29, 2021 345.67 359.40 343.29 356.94 516,639 +9.58(+2.76%)
Oct 28, 2021 348.00 358.89 343.15 347.36 949,320 -18.91(-5.16%)
Oct 27, 2021 373.88 375.74 364.06 366.27 324,463 -7.09(-1.90%)
Oct 26, 2021 378.02 373.06 373.36 311,380 -3.54(-0.94%)
Oct 25, 2021 376.22 379.22 373.83 376.90 227,161 +0.39(+0.10%)
Oct 22, 2021 378.40 381.23 375.98 376.51 137,654 -1.77(-0.47%)
Oct 21, 2021 371.82 379.30 370.58 378.28 203,893 +6.03(+1.62%)
Oct 20, 2021 369.81 374.14 367.96 372.25 231,140 +4.43(+1.20%)
Oct 19, 2021 362.02 369.32 362.02 367.82 260,356 +7.95(+2.21%)
Oct 18, 2021 361.18 361.36 354.88 359.87 169,048 -3.33(-0.92%)
Oct 15, 2021 366.35 370.00 363.17 363.20 212,387 -1.28(-0.35%)
Oct 14, 2021 358.22 366.60 357.45 364.48 203,150 +9.97(+2.81%)
Oct 13, 2021 350.48 357.27 350.23 354.51 227,452 +3.05(+0.87%)
Oct 12, 2021 355.14 356.66 350.80 351.46 399,300 -2.68(-0.76%)
Oct 11, 2021 363.52 364.35 352.60 354.14 446,043 -8.77(-2.42%)
Oct 08, 2021 374.68 374.87 359.37 362.91 519,872 -11.08(-2.96%)
Oct 07, 2021 373.46 382.46 372.64 373.99 250,091 -4.75(-1.25%)
Oct 06, 2021 371.74 378.91 367.66 378.74 211,523 +3.13(+0.83%)
Oct 05, 2021 375.20 381.49 373.05 375.61 179,111 +1.27(+0.34%)
Oct 04, 2021 381.42 383.11 371.64 374.34 223,490 -8.93(-2.33%)
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.