Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Teleflex Incorporated (TFX)

NYSE - Nasdaq Real Time Price. Currency in USD
235.78-6.80 (-2.80%)
At close: 04:04PM EST
235.78 0.00 (0.00%)
After hours: 04:46PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022239.01239.69234.92235.78235.78277,567
Dec 02, 2022241.60244.40240.10242.58242.58493,500
Dec 01, 2022235.00247.42235.00244.80244.80835,700
Nov 30, 2022226.16234.33225.00234.12234.12644,400
Nov 29, 2022224.84228.21223.29226.15226.15430,000
Nov 28, 2022223.15226.60221.69224.49224.49425,300
Nov 25, 2022225.39226.66224.57225.54225.54151,600
Nov 23, 2022217.61225.89216.58225.71225.71456,900
Nov 22, 2022214.46217.65213.23217.00217.00236,500
Nov 21, 2022216.46218.75213.45214.04214.04320,700
Nov 18, 2022217.32218.48214.24217.40217.40414,800
Nov 17, 2022213.08214.85210.93213.86213.86230,800
Nov 16, 2022214.64220.14213.93217.29217.29454,200
Nov 15, 2022212.57215.34210.36215.02215.02494,500
Nov 14, 2022219.27220.96209.88210.00210.00340,400
Nov 14, 20220.34 Dividend
Nov 11, 2022219.53222.76216.47219.51219.17514,900
Nov 10, 2022207.97218.41207.85218.20217.86339,800
Nov 09, 2022199.96204.01199.56200.45200.14428,200
Nov 08, 2022203.51206.47200.03200.81200.50236,300
Nov 07, 2022204.10204.83200.67204.13203.81209,400
Nov 04, 2022203.79205.15199.12202.39202.08292,700
Nov 03, 2022205.69205.69198.48200.92200.61311,400
Nov 02, 2022218.18218.77208.25208.40208.08446,200
Nov 01, 2022216.05219.90215.99219.24218.90451,800
Oct 31, 2022213.55215.51211.40214.56214.23504,900
Oct 28, 2022209.34217.72209.21214.13213.80591,700
Oct 27, 2022210.37214.12204.31211.00210.67547,600
Oct 26, 2022205.22212.01204.71207.62207.30574,800
Oct 25, 2022195.97204.61194.89204.39204.07369,300
Oct 24, 2022199.68201.48195.67196.37196.07406,400
Oct 21, 2022193.11199.47190.02197.67197.36463,100
Oct 20, 2022198.14200.49193.44193.67193.37441,800
Oct 19, 2022200.10201.90196.04197.90197.59218,100
Oct 18, 2022207.30210.00201.76202.31202.00392,300
Oct 17, 2022198.76204.25198.76202.04201.73479,900
Oct 14, 2022195.89198.28193.76195.67195.37399,400
Oct 13, 2022183.72195.52182.65193.30193.00471,400
Oct 12, 2022190.47190.67186.00186.76186.47548,500
Oct 11, 2022189.99193.11186.52191.03190.73337,800
Oct 10, 2022195.50195.50189.69190.28189.99304,200
Oct 07, 2022197.29197.29192.80194.22193.92344,700
Oct 06, 2022205.18207.09198.33199.43199.12397,400
Oct 05, 2022204.32206.70202.20205.55205.23361,700
Oct 04, 2022210.25213.07203.54206.25205.93972,800
Oct 03, 2022204.61211.39200.87208.50208.18411,400
Sep 30, 2022204.64208.39200.86201.46201.15412,800
Sep 29, 2022205.70207.75202.97203.97203.65277,100
Sep 28, 2022204.43209.09202.63207.96207.64316,400
Sep 27, 2022207.29207.29199.92201.97201.66302,600
Sep 26, 2022206.67208.36202.54204.34204.02227,200
Sep 23, 2022208.66209.32203.38207.48207.16426,400
Sep 22, 2022212.85213.02209.43211.88211.55379,400
Sep 21, 2022221.73223.06213.76214.19213.86302,300
Sep 20, 2022220.83221.06217.09220.24219.90432,300
Sep 19, 2022224.78226.14218.63222.95222.60361,600
Sep 16, 2022230.62231.54226.61227.35227.001,078,000
Sep 15, 2022239.67245.14232.58232.67232.31482,200
Sep 14, 2022237.50241.69236.74238.65238.28466,800
Sep 13, 2022240.93241.75237.04237.69237.32398,900
Sep 12, 2022242.80246.30242.80245.15244.77346,000
Sep 09, 2022238.51243.46237.97242.15241.77243,000
Sep 08, 2022231.16237.74231.16237.46237.09296,100
Sep 07, 2022222.64234.08220.36233.13232.77455,600
Sep 06, 2022223.91223.91219.54221.70221.36313,700
Sep 02, 2022228.78228.78221.68222.77222.42379,200
Sep 01, 2022225.10229.35224.04226.65226.30326,100
Aug 31, 2022225.32227.63223.25226.26225.91402,100
Aug 30, 2022222.53224.31220.62223.00222.65301,900
Aug 29, 2022221.49224.92220.72221.93221.59265,500
Aug 26, 2022235.57235.57223.07224.14223.79282,800
Aug 25, 2022232.43235.15229.96234.72234.36236,600
Aug 24, 2022229.22232.31227.31229.98229.62210,900
Aug 23, 2022233.57233.57227.90229.69229.33362,200
Aug 22, 2022240.13240.13233.67235.50235.14311,600
Aug 19, 2022245.70246.56241.01242.18241.80238,500
Aug 18, 2022245.17245.52240.93245.45245.07291,000
Aug 17, 2022250.81250.81244.75244.94244.56376,100
Aug 16, 2022252.51254.05249.24253.11252.72545,100
Aug 15, 2022255.28257.69254.14254.65254.26464,800
Aug 12, 2022254.40257.15252.92256.95256.55133,100
Aug 12, 20220.34 Dividend
Aug 11, 2022257.23260.52253.28253.87253.14220,300
Aug 10, 2022253.32254.63252.66254.05253.32177,500
Aug 09, 2022254.89255.34248.22249.30248.58396,300
Aug 08, 2022253.37257.31253.01255.91255.17315,300
Aug 05, 2022247.35250.63247.16250.57249.85237,700
Aug 04, 2022255.35257.58248.96250.56249.84452,800
Aug 03, 2022252.64257.00250.01254.97254.23704,800
Aug 02, 2022245.76252.89245.11250.85250.13758,600
Aug 01, 2022239.35245.56236.44245.30244.59726,400
Jul 29, 2022241.89244.02235.72240.46239.771,679,600
Jul 28, 2022244.02249.80235.01245.69244.981,859,100
Jul 27, 2022264.62267.18262.21266.53265.76436,800
Jul 26, 2022262.91264.05260.63262.64261.88264,200
Jul 25, 2022265.48265.48261.89263.07262.31381,600
Jul 22, 2022267.51269.77263.24265.18264.41370,000
Jul 21, 2022259.34267.34257.50267.32266.55516,400
Jul 20, 2022253.26260.00253.26257.77257.03463,300
Jul 19, 2022248.35255.17248.35254.55253.82449,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement