U.S. Markets open in 5 hrs 7 mins

Teleflex Incorporated (TFX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.42-1.61 (-0.76%)
At close: 4:02PM EDT
People also watch
VALSTEWSTSONCSL
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017212.62212.76208.56210.42210.42229,100
Jul 26, 2017215.69215.69211.01212.03212.03186,200
Jul 25, 2017214.69216.37213.61215.59215.59258,200
Jul 24, 2017211.12214.53210.64214.23214.23126,300
Jul 21, 2017212.72214.25210.24211.17211.17119,200
Jul 20, 2017213.04213.40211.53212.57212.5786,800
Jul 19, 2017211.30212.83210.94211.89211.89104,800
Jul 18, 2017210.46211.50209.83210.77210.77106,200
Jul 17, 2017211.53212.17209.64211.01211.01292,100
Jul 14, 2017208.97212.63208.70211.09211.09162,000
Jul 13, 2017209.20210.18206.94209.23209.23129,200
Jul 12, 2017208.10211.08208.10208.71208.71175,400
Jul 11, 2017209.49210.02207.10207.58207.58202,400
Jul 10, 2017210.64210.87208.21208.48208.48227,900
Jul 07, 2017205.76211.75205.41211.40211.40195,700
Jul 06, 2017206.12209.29204.18204.74204.74262,200
Jul 05, 2017206.71209.24206.71207.79207.79264,800
Jul 03, 2017208.10209.79205.89206.93206.93170,600
Jun 30, 2017206.81209.40204.49207.76207.76186,800
Jun 29, 2017207.38207.66204.33205.75205.75196,600
Jun 28, 2017207.36208.22205.83207.32207.32165,600
Jun 27, 2017207.75208.22205.40205.73205.73158,200
Jun 26, 2017206.05208.10206.05207.47207.47232,600
Jun 23, 2017205.67209.98204.00206.11206.11495,400
Jun 22, 2017203.42205.61202.96204.35204.35186,600
Jun 21, 2017203.65204.82202.03203.45203.45167,600
Jun 20, 2017203.06204.87203.00203.52203.52156,300
Jun 19, 2017201.49203.73199.45203.41203.41143,400
Jun 16, 2017199.40202.22199.00200.83200.83227,200
Jun 15, 2017200.83200.92198.77199.86199.86290,400
Jun 14, 2017201.08204.08199.89201.44201.44161,400
Jun 13, 2017199.83202.04199.83201.91201.91116,000
Jun 12, 2017200.16200.87196.41200.30200.30203,800
Jun 09, 2017204.28204.87199.42200.00200.00252,100
Jun 08, 2017206.69206.69203.41204.01204.01178,900
Jun 07, 2017204.60206.60203.64206.07206.07199,500
Jun 06, 2017203.96205.23203.20203.48203.48224,300
Jun 05, 2017206.40207.71203.78205.07205.07161,900
Jun 02, 2017205.72207.99205.25207.02207.02253,700
Jun 01, 2017199.93204.42199.78204.14204.14382,600
May 31, 2017201.57202.50199.31200.02200.02500,400
May 30, 2017200.88201.51199.62200.75200.75162,500
May 26, 2017201.05201.71199.67201.21201.21187,700
May 25, 2017200.17202.13199.70201.33201.33249,300
May 24, 2017200.29200.97198.74200.17200.17146,900
May 23, 2017199.31200.55198.82199.66199.66171,800
May 22, 2017197.57199.59196.99198.80198.80276,600
May 19, 2017193.50197.15193.50196.59196.59163,500
May 18, 2017192.38194.81192.38193.50193.50188,800
May 17, 2017193.95193.95192.04193.06193.06233,300
May 16, 2017193.91194.86192.04193.95193.95194,400
May 16, 20170.34 Dividend
May 15, 2017192.67195.43191.40194.77194.43188,300
May 12, 2017192.96194.82192.80193.46193.12255,800
May 11, 2017194.05194.86192.76193.88193.54243,800
May 10, 2017194.68195.41193.44195.15194.81304,200
May 09, 2017195.19196.87193.16194.40194.06484,500
May 08, 2017199.95199.95194.72194.99194.65400,000
May 05, 2017202.61202.62197.82200.34199.99677,200
May 04, 2017199.47208.04199.37202.83202.48589,500
May 03, 2017209.47210.21205.98209.47209.10294,200
May 02, 2017211.01211.22208.23210.37210.00403,400
May 01, 2017207.89210.51205.84210.31209.94420,000
Apr 28, 2017206.18207.26205.32206.89206.53192,700
Apr 27, 2017203.97206.68202.25206.46206.10204,600
Apr 26, 2017202.71203.35200.43203.19202.84619,500
Apr 25, 2017203.25203.27200.72201.80201.45708,600
Apr 24, 2017202.21203.13199.53201.70201.35553,000
Apr 21, 2017199.20200.15198.41199.52199.17412,900
Apr 20, 2017199.04201.16198.04199.59199.24227,600
Apr 19, 2017198.00198.98197.22198.62198.27180,300
Apr 18, 2017196.25197.59195.02197.25196.91128,200
Apr 17, 2017196.35197.66195.21197.24196.90342,700
Apr 13, 2017195.88197.14194.58195.18194.84205,300
Apr 12, 2017197.67197.93195.82196.22195.88229,800
Apr 11, 2017193.65196.87193.33196.86196.52191,500
Apr 10, 2017193.92195.26193.27194.01193.67161,300
Apr 07, 2017192.76194.74192.00193.92193.58185,400
Apr 06, 2017192.38194.97191.04194.00193.66181,500
Apr 05, 2017192.13195.16191.64192.50192.16224,800
Apr 04, 2017193.68195.03191.38192.93192.59191,400
Apr 03, 2017194.10194.96191.60193.73193.39344,200
Mar 31, 2017194.63194.99192.57193.73193.39269,900
Mar 30, 2017194.60196.39194.24194.58194.24147,400
Mar 29, 2017194.69196.08194.06194.66194.32170,600
Mar 28, 2017194.00195.67192.70194.88194.54339,100
Mar 27, 2017194.02195.51193.07195.13194.79178,300
Mar 24, 2017194.82197.02194.05194.87194.53324,300
Mar 23, 2017195.31197.02194.49194.79194.45159,700
Mar 22, 2017193.47195.91192.10194.75194.41200,000
Mar 21, 2017196.25197.07193.12193.47193.13226,400
Mar 20, 2017195.34196.44194.51195.46195.12108,500
Mar 17, 2017195.27196.61194.10196.12195.78499,400
Mar 16, 2017196.64196.64193.84195.27194.93146,200
Mar 15, 2017194.47197.66194.47197.10196.76264,200
Mar 14, 2017195.03196.06194.05194.11193.77232,100
Mar 13, 2017193.63195.99193.31195.60195.26196,500
Mar 10, 2017194.00194.84191.27193.59193.25245,000
Mar 09, 2017191.70194.37191.70193.82193.48199,000
Mar 08, 2017192.79193.06191.18191.70191.37220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...