TFX - Teleflex Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020382.06386.92381.79386.65386.65175,200
Feb 13, 2020375.09381.81374.67381.78381.78210,100
Feb 12, 2020379.03379.92374.59377.39377.39166,500
Feb 11, 2020378.01383.04377.59378.83378.83218,900
Feb 10, 2020372.43377.51372.01376.80376.80195,300
Feb 07, 2020381.09381.18373.11375.07375.07137,900
Feb 06, 2020385.19387.28380.72381.41381.41215,400
Feb 05, 2020386.05390.22384.70385.47385.47103,400
Feb 04, 2020378.48384.96378.19383.27383.27142,300
Feb 03, 2020374.31376.20371.39373.67373.67261,900
Jan 31, 2020379.01379.74370.95371.51371.51147,600
Jan 30, 2020376.98380.90375.13380.50380.50167,200
Jan 29, 2020380.35383.12379.21379.38379.38145,400
Jan 28, 2020379.72382.79379.35380.38380.38125,800
Jan 27, 2020375.71381.27375.12378.52378.52114,100
Jan 24, 2020385.29386.38379.34380.02380.0298,000
Jan 23, 2020385.30386.25381.92384.82384.82138,200
Jan 22, 2020385.93389.27384.64386.35386.35173,300
Jan 21, 2020383.01386.00381.82383.94383.94260,400
Jan 17, 2020386.23388.20382.78383.73383.73164,900
Jan 16, 2020382.34385.29381.72384.38384.38132,200
Jan 15, 2020382.34386.01379.75380.40380.40152,400
Jan 14, 2020377.44383.95376.02383.14383.14176,600
Jan 13, 2020379.14379.36376.41378.18378.18148,600
Jan 10, 2020382.06383.87377.64378.70378.70229,500
Jan 09, 2020381.47384.70378.77379.41379.41307,000
Jan 08, 2020379.76381.96378.85379.46379.46178,100
Jan 07, 2020377.01381.41375.93378.41378.41127,300
Jan 06, 2020373.34380.36372.07378.99378.99170,000
Jan 03, 2020372.82377.42371.64374.62374.62167,700
Jan 02, 2020376.77379.67373.48378.49378.49262,900
Dec 31, 2019371.00376.54371.00376.44376.44167,100
Dec 30, 2019372.00372.95370.33371.39371.39145,700
Dec 27, 2019373.18374.65370.47371.98371.98118,300
Dec 26, 2019374.35374.85371.21372.77372.7772,000
Dec 24, 2019373.89374.72371.74373.98373.9843,500
Dec 23, 2019373.99375.60369.58374.31374.31135,500
Dec 20, 2019375.57376.03369.47372.82372.82260,400
Dec 19, 2019370.25374.83368.10373.41373.41294,200
Dec 18, 2019367.87371.57366.94370.77370.77226,600
Dec 17, 2019365.26368.32362.12367.23367.23206,900
Dec 16, 2019361.52364.86360.62364.29364.29194,100
Dec 13, 2019356.45360.18354.79359.88359.88142,400
Dec 12, 2019353.82360.33353.35356.45356.45224,300
Dec 11, 2019355.00355.61351.95354.78354.78229,000
Dec 10, 2019356.30356.38353.06353.92353.92184,600
Dec 09, 2019366.17366.51356.37357.01357.01243,200
Dec 06, 2019360.45371.32359.34368.01368.01557,600
Dec 05, 2019353.85359.57352.01358.26358.26344,300
Dec 04, 2019352.74355.07351.94353.61353.61148,900
Dec 03, 2019350.28353.56349.39352.46352.46134,600
Dec 02, 2019352.84354.21346.83351.64351.64143,600
Nov 29, 2019351.74354.99351.74353.34353.34119,300
Nov 27, 2019352.31355.18352.13353.57353.57164,100
Nov 26, 2019348.88350.59346.65350.11350.11295,600
Nov 25, 2019346.63349.16346.60348.36348.36276,800
Nov 22, 2019351.73352.60345.01346.76346.76233,100
Nov 21, 2019352.49352.49346.85350.98350.98157,700
Nov 20, 2019352.68356.32350.71352.97352.97256,000
Nov 19, 2019346.91354.41346.09353.83353.83405,200
Nov 18, 2019345.49347.59342.53344.68344.68337,400
Nov 15, 2019342.84347.03341.57346.89346.89276,500
Nov 14, 2019338.42342.75335.07342.38342.38245,400
Nov 14, 20190.34 Dividend
Nov 13, 2019331.41336.68327.66336.02335.68306,100
Nov 12, 2019327.95334.22326.95331.94331.60206,000
Nov 11, 2019329.56334.02326.01326.89326.56330,100
Nov 08, 2019335.68337.61331.14331.18330.84342,500
Nov 07, 2019336.49337.37330.10335.54335.20427,200
Nov 06, 2019337.65338.25333.11334.95334.61356,300
Nov 05, 2019348.64348.64334.03336.22335.88348,300
Nov 04, 2019348.25350.00343.24348.64348.29285,500
Nov 01, 2019346.82349.91340.04346.00345.65478,800
Oct 31, 2019340.00354.23333.50347.41347.06523,400
Oct 30, 2019328.42331.73326.04329.84329.51230,400
Oct 29, 2019325.58332.66324.44328.41328.08209,300
Oct 28, 2019322.57327.55322.43327.34327.01162,900
Oct 25, 2019320.31322.98316.01321.88321.55137,700
Oct 24, 2019322.49325.32318.66320.66320.34210,900
Oct 23, 2019323.83325.67319.68321.67321.34216,400
Oct 22, 2019330.72331.88321.76322.42322.09192,300
Oct 21, 2019329.35332.92325.08330.39330.06244,300
Oct 18, 2019326.89329.23324.66328.31327.98142,600
Oct 17, 2019322.28329.96322.28328.04327.71205,900
Oct 16, 2019327.79329.73323.01323.29322.96200,900
Oct 15, 2019327.07330.76324.78328.55328.22207,800
Oct 14, 2019323.19325.68321.02324.74324.41214,900
Oct 11, 2019320.10324.63319.33322.09321.76243,900
Oct 10, 2019315.68318.22311.64317.10316.78348,300
Oct 09, 2019319.71322.28317.90318.23317.91193,900
Oct 08, 2019325.57325.57316.66316.75316.43319,700
Oct 07, 2019328.67332.13328.18328.44328.11192,400
Oct 04, 2019334.86337.38329.10330.08329.75230,100
Oct 03, 2019325.49332.58323.17332.39332.05214,000
Oct 02, 2019330.16330.16319.46325.30324.97321,000
Oct 01, 2019340.36340.37331.20331.53331.19194,000
Sep 30, 2019336.77341.54335.97339.75339.41288,400
Sep 27, 2019341.81341.81333.54335.62335.28214,700
Sep 26, 2019345.48346.17338.09340.00339.66145,800
Sep 25, 2019342.50343.12337.85342.74342.39201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...