Advertisement
Advertisement
U.S. markets close in 4 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Teleflex Incorporated (TFX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
356.63-9.64 (-2.63%)
As of 11:40AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021348.00358.89345.00356.63356.63318,158
Oct 27, 2021373.88375.74364.06366.27366.27324,500
Oct 26, 2021378.02381.97373.06373.36373.36311,300
Oct 25, 2021376.22379.22373.83376.90376.90227,200
Oct 22, 2021378.40381.23375.99376.51376.51137,700
Oct 21, 2021371.82379.30370.58378.28378.28203,900
Oct 20, 2021369.81374.15367.96372.25372.25231,100
Oct 19, 2021362.02369.32362.02367.82367.82260,400
Oct 18, 2021361.18362.85354.88359.87359.87169,000
Oct 15, 2021366.35370.00363.17363.20363.20212,400
Oct 14, 2021358.22366.60357.45364.48364.48203,200
Oct 13, 2021350.48357.27350.23354.51354.51227,500
Oct 12, 2021355.14356.66350.80351.46351.46399,300
Oct 11, 2021363.52364.35352.60354.14354.14446,000
Oct 08, 2021374.68374.87359.37362.91362.91519,900
Oct 07, 2021373.46382.46372.65373.99373.99250,100
Oct 06, 2021371.74378.91367.66378.74378.74211,500
Oct 05, 2021375.20381.49373.05375.61375.61179,100
Oct 04, 2021381.42383.11371.64374.34374.34223,500
Oct 01, 2021379.42384.71373.51383.27383.27133,400
Sep 30, 2021388.07388.98376.38376.55376.55183,800
Sep 29, 2021389.50391.10385.20385.20385.20178,200
Sep 28, 2021384.48389.67381.29387.42387.42368,400
Sep 27, 2021386.10390.49382.09387.22387.22225,900
Sep 24, 2021388.42391.39385.67388.09388.09110,400
Sep 23, 2021385.50390.54381.95389.30389.30198,000
Sep 22, 2021380.35385.88376.93383.33383.33122,600
Sep 21, 2021381.57384.66377.23378.14378.14140,400
Sep 20, 2021379.26385.45377.28379.11379.11169,200
Sep 17, 2021383.27387.88382.34385.57385.57251,400
Sep 16, 2021388.60389.14383.59385.97385.97104,700
Sep 15, 2021387.02390.71386.04388.67388.67125,200
Sep 14, 2021382.14389.86376.61387.34387.34202,900
Sep 13, 2021375.47380.47373.21377.73377.73228,700
Sep 10, 2021386.79388.22372.05372.42372.42290,000
Sep 09, 2021398.99400.75384.33385.40385.40406,900
Sep 08, 2021399.17405.90398.33400.11400.11203,700
Sep 07, 2021397.37400.82394.41399.14399.14310,700
Sep 03, 2021403.19405.55398.01398.43398.43258,100
Sep 02, 2021400.09405.61396.39404.61404.61259,500
Sep 01, 2021398.30400.00394.78397.56397.56182,600
Aug 31, 2021393.20399.36392.40395.46395.46339,600
Aug 30, 2021388.41393.72388.41392.58392.58171,800
Aug 27, 2021388.17392.76387.08388.22388.22138,500
Aug 26, 2021384.24386.60383.29385.96385.96212,800
Aug 25, 2021384.96387.05381.46385.28385.28120,700
Aug 24, 2021381.62390.99381.62386.17386.17205,400
Aug 23, 2021378.71384.78378.26382.43382.43446,300
Aug 20, 2021376.07379.64374.81377.07377.07145,900
Aug 19, 2021369.06377.73369.06375.84375.84166,200
Aug 18, 2021379.15379.23371.60371.96371.96210,300
Aug 17, 2021370.92380.19369.05378.34378.34256,000
Aug 16, 2021366.31373.33364.55372.35372.35206,400
Aug 13, 2021360.49366.69359.57366.08366.08184,200
Aug 13, 20210.34 Dividend
Aug 12, 2021363.96366.72360.74361.65361.31217,000
Aug 11, 2021361.22366.37360.54364.06363.72240,300
Aug 10, 2021375.18377.03359.88360.30359.96549,800
Aug 09, 2021381.53381.53374.28375.12374.77159,200
Aug 06, 2021378.56382.42376.01380.88380.52198,500
Aug 05, 2021372.91379.13370.05377.84377.48285,500
Aug 04, 2021382.43383.73372.81373.41373.06326,500
Aug 03, 2021390.98390.98383.29384.96384.60252,200
Aug 02, 2021399.18399.18390.37391.29390.92210,500
Jul 30, 2021395.44401.16393.58397.43397.06254,300
Jul 29, 2021405.97405.97390.33396.00395.63345,000
Jul 28, 2021403.57405.91398.51399.23398.85311,700
Jul 27, 2021398.07405.37397.42402.29401.91388,300
Jul 26, 2021396.19399.58392.77397.69397.32256,400
Jul 23, 2021396.04398.35393.02397.91397.54235,400
Jul 22, 2021392.05394.32388.81393.16392.79277,000
Jul 21, 2021390.41391.98386.70390.89390.52299,800
Jul 20, 2021375.89391.12375.89386.15385.79454,500
Jul 19, 2021378.39385.45370.88375.10374.75594,800
Jul 16, 2021376.76391.05375.98390.32389.95683,100
Jul 15, 2021397.00398.30364.24376.20375.851,807,300
Jul 14, 2021418.23420.79416.65417.25416.86415,600
Jul 13, 2021419.37421.48415.55418.76418.37333,700
Jul 12, 2021422.02424.35419.08420.43420.03394,600
Jul 09, 2021424.17428.36420.84422.82422.42696,300
Jul 08, 2021417.61422.75411.54422.51422.11464,700
Jul 07, 2021414.84422.53412.85421.59421.19236,900
Jul 06, 2021407.70412.77407.32412.61412.22268,600
Jul 02, 2021407.85410.80405.66410.00409.61142,500
Jul 01, 2021402.35407.21401.20406.84406.46177,500
Jun 30, 2021408.46408.46398.22401.79401.41209,400
Jun 29, 2021407.40409.09404.16408.63408.25175,200
Jun 28, 2021412.07413.70400.73406.39406.01299,100
Jun 25, 2021402.76419.95400.00412.21411.821,209,200
Jun 24, 2021412.00412.00399.89400.82400.44245,600
Jun 23, 2021402.55412.70402.55408.16407.78528,500
Jun 22, 2021401.52407.75397.82404.80404.42500,700
Jun 21, 2021397.50403.93392.13400.29399.91245,100
Jun 18, 2021402.36402.71393.67396.87396.50539,200
Jun 17, 2021394.93405.99393.29403.03402.65267,600
Jun 16, 2021397.76403.37395.33395.97395.60388,100
Jun 15, 2021396.00399.13394.06396.31395.94270,200
Jun 14, 2021392.94397.28388.33395.70395.33302,500
Jun 11, 2021395.44399.58391.10393.54393.17187,900
Jun 10, 2021394.99398.68393.37396.40396.03268,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement