Advertisement
U.S. markets close in 2 hours 5 minutes

Teleflex Incorporated (TFX)

NYSE - Nasdaq Real Time Price. Currency in USD
213.76-3.66 (-1.68%)
As of 01:52PM EDT. Market open.
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024215.27216.03212.93213.76213.7669,447
Apr 11, 2024220.90220.91216.24217.42217.42178,000
Apr 10, 2024219.35220.36216.27218.24218.24161,200
Apr 09, 2024217.52223.94215.69223.79223.79228,300
Apr 08, 2024217.43220.23215.95216.90216.90245,200
Apr 05, 2024211.08217.86210.54216.77216.77304,400
Apr 04, 2024216.77216.77211.54211.89211.89333,600
Apr 03, 2024216.73217.99214.59214.74214.74328,800
Apr 02, 2024221.40221.40216.51217.39217.39428,500
Apr 01, 2024225.80227.06220.79222.88222.88195,900
Mar 28, 2024223.86227.65222.91226.17226.17289,000
Mar 27, 2024218.25224.08217.93223.87223.87306,800
Mar 26, 2024220.53220.63215.92216.39216.39360,900
Mar 25, 2024220.59221.91218.91219.65219.65288,000
Mar 22, 2024225.00225.00219.41220.94220.94198,900
Mar 21, 2024221.84224.75220.81224.39224.39312,200
Mar 20, 2024216.93221.16216.53220.48220.48178,800
Mar 19, 2024216.81219.63215.21218.07218.07377,200
Mar 18, 2024217.35218.82213.48216.47216.47225,100
Mar 15, 2024215.32217.12214.14215.39215.39508,400
Mar 14, 2024220.09220.66216.68218.21218.21228,600
Mar 13, 2024226.67227.78221.57222.17222.17196,900
Mar 12, 2024226.04227.48224.58226.56226.56173,000
Mar 11, 2024223.72227.51222.44227.11227.11239,600
Mar 08, 2024228.39231.37224.12224.40224.40305,200
Mar 07, 2024226.34230.11224.99228.88228.88390,800
Mar 06, 2024223.89226.00222.81224.51224.51274,900
Mar 05, 2024223.96226.04221.22223.28223.28296,700
Mar 04, 2024221.63225.42220.55225.00225.00198,500
Mar 01, 2024220.27224.65218.00223.00223.00240,100
Feb 29, 2024225.09225.55221.56222.79222.79405,700
Feb 29, 20240.34 Dividend
Feb 28, 2024225.27227.45224.45224.79224.45302,500
Feb 27, 2024227.85228.42225.87226.04225.70381,700
Feb 26, 2024236.72236.88227.16227.84227.50684,500
Feb 23, 2024238.98242.25235.15237.75237.39512,200
Feb 22, 2024243.01245.94236.75237.70237.34785,700
Feb 21, 2024251.36252.56246.99250.95250.57499,600
Feb 20, 2024250.02253.06247.45250.95250.57284,500
Feb 16, 2024254.23256.85250.36251.07250.69218,300
Feb 15, 2024251.18255.23251.00255.05254.66167,200
Feb 14, 2024249.58250.08245.84249.07248.69142,000
Feb 13, 2024247.77250.73245.64247.95247.57173,700
Feb 12, 2024252.77253.46251.62252.73252.35102,300
Feb 09, 2024250.24252.30248.59252.04251.66148,200
Feb 08, 2024249.33251.46246.71251.32250.94112,200
Feb 07, 2024252.30253.75249.97250.89250.51182,700
Feb 06, 2024244.71252.84243.96252.25251.87202,900
Feb 05, 2024243.06246.11243.06244.10243.73140,400
Feb 02, 2024245.57247.03242.79245.74245.37178,800
Feb 01, 2024242.26248.34239.15247.65247.28174,500
Jan 31, 2024247.06248.59242.65242.83242.46246,300
Jan 30, 2024245.58247.87244.54244.85244.48130,800
Jan 29, 2024243.33247.39243.33247.02246.65127,300
Jan 26, 2024246.97246.97242.00244.45244.08149,700
Jan 25, 2024245.78245.78242.83244.88244.51168,400
Jan 24, 2024248.35249.65241.44241.96241.59156,100
Jan 23, 2024254.12255.00246.00247.90247.53162,300
Jan 22, 2024247.62253.50247.31252.58252.20391,600
Jan 19, 2024246.92249.84243.60246.83246.46249,700
Jan 18, 2024246.21246.62243.00246.38246.01147,100
Jan 17, 2024243.13245.66242.52244.94244.57226,600
Jan 16, 2024246.88247.11243.33245.91245.54254,500
Jan 12, 2024251.95254.48248.07249.15248.77120,200
Jan 11, 2024247.96249.41245.99248.34247.96250,100
Jan 10, 2024248.55249.22246.55248.50248.12186,300
Jan 09, 2024246.36250.83246.36247.84247.47263,900
Jan 08, 2024240.41249.27240.21249.01248.63213,400
Jan 05, 2024239.89243.91237.73239.46239.10227,400
Jan 04, 2024240.99243.59240.09241.06240.70334,900
Jan 03, 2024248.21248.21241.56242.02241.65255,400
Jan 02, 2024247.26251.78246.88250.44250.06217,100
Dec 29, 2023248.91251.43247.56249.34248.96117,700
Dec 28, 2023249.60251.48248.78249.77249.39155,500
Dec 27, 2023251.16251.28248.80250.51250.13228,700
Dec 26, 2023251.13253.63249.65252.11251.73165,500
Dec 22, 2023252.52253.47250.75250.95250.57162,500
Dec 21, 2023249.14252.00249.14251.43251.05154,400
Dec 20, 2023253.60253.60247.51247.61247.24178,500
Dec 19, 2023252.51254.99249.46253.83253.45326,500
Dec 18, 2023257.85257.85250.26253.24252.86298,000
Dec 15, 2023253.05256.27250.99254.58254.19578,600
Dec 14, 2023244.77257.44244.77256.21255.82601,400
Dec 13, 2023233.05242.82232.09242.63242.26284,600
Dec 12, 2023231.92234.05229.70233.08232.73150,500
Dec 11, 2023230.36232.13229.55231.56231.21223,100
Dec 08, 2023232.68234.10230.92231.08230.73235,600
Dec 07, 2023230.55232.71228.44232.58232.23207,100
Dec 06, 2023228.92229.67226.34229.45229.10255,700
Dec 05, 2023228.99230.17225.15227.56227.22203,800
Dec 04, 2023227.65231.33227.58229.36229.01268,200
Dec 01, 2023224.51228.04224.11227.67227.33224,100
Nov 30, 2023221.00226.41220.35225.69225.35718,400
Nov 29, 2023220.78224.35219.64221.25220.92350,500
Nov 28, 2023218.13221.08216.50219.83219.50321,000
Nov 27, 2023218.96220.56216.99218.85218.52183,900
Nov 24, 2023218.33220.53217.53219.95219.6276,000
Nov 22, 2023218.51219.46216.33218.22217.89124,400
Nov 21, 2023215.45218.12214.23216.57216.24169,600
Nov 20, 2023212.36215.74209.99214.73214.41195,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...