Advertisement
Advertisement
U.S. Markets close in 5 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Teleflex Incorporated (TFX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
324.39+1.11 (+0.34%)
As of 10:23AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2021321.23325.50321.86324.39324.3954,269
Dec 08, 2021321.85325.66321.49323.28323.28325,300
Dec 07, 2021323.54329.40321.71321.81321.81474,600
Dec 06, 2021309.37324.68308.75320.42320.42575,600
Dec 03, 2021301.91306.33297.44305.22305.22565,100
Dec 02, 2021290.06302.55290.06298.30298.30511,400
Dec 01, 2021301.93302.98289.00289.48289.48551,500
Nov 30, 2021305.96308.58297.27297.42297.42637,700
Nov 29, 2021309.23312.36304.59308.95308.95396,600
Nov 26, 2021314.62314.62304.57305.15305.15304,500
Nov 24, 2021314.81322.20314.62317.77317.77360,100
Nov 23, 2021319.95319.95312.68315.29315.29596,000
Nov 22, 2021320.01326.89318.63321.24321.24448,700
Nov 19, 2021332.04332.04318.19318.83318.83698,400
Nov 18, 2021341.26341.26329.88329.99329.99337,300
Nov 17, 2021338.30342.48338.30339.52339.52548,200
Nov 16, 2021338.37342.13337.64340.71340.71320,800
Nov 15, 2021339.99339.99335.26338.14338.14331,300
Nov 12, 2021334.13341.37334.13340.12340.12285,900
Nov 12, 20210.34 Dividend
Nov 11, 2021340.73342.06328.40338.26337.92529,100
Nov 10, 2021343.28350.34340.60341.94341.60311,300
Nov 09, 2021352.70353.31338.68342.32341.98664,900
Nov 08, 2021355.14355.25350.40352.41352.06282,800
Nov 05, 2021348.59356.81346.46353.31352.95244,500
Nov 04, 2021350.30350.30342.86346.46346.11502,300
Nov 03, 2021369.22369.22342.78348.03347.68516,600
Nov 02, 2021362.73370.20358.06369.71369.34286,900
Nov 01, 2021357.08361.29354.96359.24358.88558,700
Oct 29, 2021345.67359.40343.29356.94356.58516,600
Oct 28, 2021348.00358.89343.15347.36347.01949,300
Oct 27, 2021373.88375.74364.06366.27365.90324,500
Oct 26, 2021378.02381.97373.06373.36372.98311,300
Oct 25, 2021376.22379.22373.83376.90376.52227,200
Oct 22, 2021378.40381.23375.99376.51376.13137,700
Oct 21, 2021371.82379.30370.58378.28377.90203,900
Oct 20, 2021369.81374.15367.96372.25371.88231,100
Oct 19, 2021362.02369.32362.02367.82367.45260,400
Oct 18, 2021361.18362.85354.88359.87359.51169,000
Oct 15, 2021366.35370.00363.17363.20362.83212,400
Oct 14, 2021358.22366.60357.45364.48364.11203,200
Oct 13, 2021350.48357.27350.23354.51354.15227,500
Oct 12, 2021355.14356.66350.80351.46351.11399,300
Oct 11, 2021363.52364.35352.60354.14353.78446,000
Oct 08, 2021374.68374.87359.37362.91362.55519,900
Oct 07, 2021373.46382.46372.65373.99373.61250,100
Oct 06, 2021371.74378.91367.66378.74378.36211,500
Oct 05, 2021375.20381.49373.05375.61375.23179,100
Oct 04, 2021381.42383.11371.64374.34373.96223,500
Oct 01, 2021379.42384.71373.51383.27382.88133,400
Sep 30, 2021388.07388.98376.38376.55376.17183,800
Sep 29, 2021389.50391.10385.20385.20384.81178,200
Sep 28, 2021384.48389.67381.29387.42387.03368,400
Sep 27, 2021386.10390.49382.09387.22386.83225,900
Sep 24, 2021388.42391.39385.67388.09387.70110,400
Sep 23, 2021385.50390.54381.95389.30388.91198,000
Sep 22, 2021380.35385.88376.93383.33382.94122,600
Sep 21, 2021381.57384.66377.23378.14377.76140,400
Sep 20, 2021379.26385.45377.28379.11378.73169,200
Sep 17, 2021383.27387.88382.34385.57385.18251,400
Sep 16, 2021388.60389.14383.59385.97385.58104,700
Sep 15, 2021387.02390.71386.04388.67388.28125,200
Sep 14, 2021382.14389.86376.61387.34386.95202,900
Sep 13, 2021375.47380.47373.21377.73377.35228,700
Sep 10, 2021386.79388.22372.05372.42372.05290,000
Sep 09, 2021398.99400.75384.33385.40385.01406,900
Sep 08, 2021399.17405.90398.33400.11399.71203,700
Sep 07, 2021397.37400.82394.41399.14398.74310,700
Sep 03, 2021403.19405.55398.01398.43398.03258,100
Sep 02, 2021400.09405.61396.39404.61404.20259,500
Sep 01, 2021398.30400.00394.78397.56397.16182,600
Aug 31, 2021393.20399.36392.40395.46395.06339,600
Aug 30, 2021388.41393.72388.41392.58392.19171,800
Aug 27, 2021388.17392.76387.08388.22387.83138,500
Aug 26, 2021384.24386.60383.29385.96385.57212,800
Aug 25, 2021384.96387.05381.46385.28384.89120,700
Aug 24, 2021381.62390.99381.62386.17385.78205,400
Aug 23, 2021378.71384.78378.26382.43382.05446,300
Aug 20, 2021376.07379.64374.81377.07376.69145,900
Aug 19, 2021369.06377.73369.06375.84375.46166,200
Aug 18, 2021379.15379.23371.60371.96371.59210,300
Aug 17, 2021370.92380.19369.05378.34377.96256,000
Aug 16, 2021366.31373.33364.55372.35371.98206,400
Aug 13, 2021360.49366.69359.57366.08365.71184,200
Aug 13, 20210.34 Dividend
Aug 12, 2021363.96366.72360.74361.65360.95217,000
Aug 11, 2021361.22366.37360.54364.06363.35240,300
Aug 10, 2021375.18377.03359.88360.30359.60549,800
Aug 09, 2021381.53381.53374.28375.12374.39159,200
Aug 06, 2021378.56382.42376.01380.88380.14198,500
Aug 05, 2021372.91379.13370.05377.84377.11285,500
Aug 04, 2021382.43383.73372.81373.41372.68326,500
Aug 03, 2021390.98390.98383.29384.96384.21252,200
Aug 02, 2021399.18399.18390.37391.29390.53210,500
Jul 30, 2021395.44401.16393.58397.43396.66254,300
Jul 29, 2021405.97405.97390.33396.00395.23345,000
Jul 28, 2021403.57405.91398.51399.23398.45311,700
Jul 27, 2021398.07405.37397.42402.29401.51388,300
Jul 26, 2021396.19399.58392.77397.69396.92256,400
Jul 23, 2021396.04398.35393.02397.91397.14235,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement