Stock Quote

Teleflex Inc (NY: TFX )

317.29 USD -5.91 (-1.83%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 315.80 318.89 310.40 317.29 451,313 -5.91(-1.83%)
Jan 21, 2022 326.69 327.55 318.55 323.20 256,797 -1.63(-0.50%)
Jan 20, 2022 332.82 337.90 324.31 324.83 398,666 -8.03(-2.41%)
Jan 19, 2022 325.89 336.67 325.89 332.86 504,323 +7.16(+2.20%)
Jan 18, 2022 322.16 327.78 318.98 325.70 538,082 -0.05(-0.02%)
Jan 14, 2022 325.75 0 -4.11(-1.25%)
Jan 13, 2022 334.24 335.91 328.59 329.86 276,446 -4.80(-1.43%)
Jan 12, 2022 329.94 337.78 329.42 334.66 375,225 +4.46(+1.35%)
Jan 11, 2022 324.52 331.14 322.11 330.20 320,045 +6.68(+2.06%)
Jan 10, 2022 315.95 324.25 309.61 323.52 582,080 +7.10(+2.24%)
Jan 07, 2022 322.37 325.00 312.56 316.42 423,220 -10.44(-3.19%)
Jan 06, 2022 327.93 334.19 326.38 326.86 287,827 -1.78(-0.54%)
Jan 05, 2022 337.23 340.42 328.64 328.64 252,567 -5.91(-1.77%)
Jan 04, 2022 331.02 336.53 330.88 334.55 296,809 -0.18(-0.05%)
Jan 03, 2022 328.48 337.89 328.02 334.73 403,543 +6.25(+1.90%)
Dec 31, 2021 331.05 335.34 328.36 328.48 168,282 -2.41(-0.73%)
Dec 30, 2021 332.22 335.74 330.34 330.89 139,964 -2.80(-0.84%)
Dec 29, 2021 331.40 335.98 330.75 333.69 289,202 +3.66(+1.11%)
Dec 28, 2021 331.46 333.62 328.38 330.03 233,050 -1.13(-0.34%)
Dec 27, 2021 328.06 331.37 325.69 331.16 131,547 +3.78(+1.15%)
Dec 23, 2021 329.48 329.73 325.56 327.38 228,661 -0.81(-0.25%)
Dec 22, 2021 322.60 328.33 320.96 328.19 427,525 +6.69(+2.08%)
Dec 21, 2021 315.89 324.19 314.24 321.50 260,567 +9.10(+2.91%)
Dec 20, 2021 316.77 317.88 311.18 312.40 558,550 -9.10(-2.83%)
Dec 17, 2021 317.98 325.93 314.04 321.50 592,743 +3.50(+1.10%)
Dec 16, 2021 320.57 325.03 316.87 318.00 450,334 -1.03(-0.32%)
Dec 15, 2021 315.98 320.16 313.20 319.03 395,615 +1.25(+0.39%)
Dec 14, 2021 318.46 323.11 317.76 317.78 368,323 -2.98(-0.93%)
Dec 13, 2021 317.60 325.01 314.84 320.76 495,912 -0.53(-0.16%)
Dec 10, 2021 321.00 322.15 316.47 321.29 342,681 +0.94(+0.29%)
Dec 09, 2021 321.23 325.80 320.35 320.35 293,933 -2.93(-0.91%)
Dec 08, 2021 321.85 325.66 321.49 323.28 325,334 +1.47(+0.46%)
Dec 07, 2021 323.54 329.40 321.71 321.81 474,575 +1.39(+0.43%)
Dec 06, 2021 309.37 324.68 308.75 320.42 575,567 +15.20(+4.98%)
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%)
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.