$132.64 +0.99 (%) Teleflex Inc. - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFX historical data

Date Open High Low Close Volume
2/12/2016132.70133.57131.37132.64218,997
2/11/2016132.74133.43130.97131.65296,278
2/10/2016135.37137.51133.81134.19360,903
2/9/2016132.40135.08131.96134.03304,194
2/8/2016133.57133.96131.45133.28358,719
2/5/2016136.34137.25134.33134.82247,378
2/4/2016137.57137.93135.65136.79191,519
2/3/2016137.75138.19133.78137.47306,247
2/2/2016137.70138.69136.58137.21249,582
2/1/2016135.38138.60133.94138.03369,646
1/29/2016133.99137.27133.55135.69444,960
1/28/2016135.38136.11132.89133.41335,372
1/27/2016137.10137.74134.32134.92442,131
1/26/2016135.21137.51134.93137.19382,384
1/25/2016135.65136.44134.52134.76273,688
1/22/2016133.92136.40133.23135.92396,983
1/21/2016132.52133.33130.97132.68449,682
1/20/2016130.88133.82129.31132.52732,372
1/19/2016130.88132.88129.94132.53392,609
1/15/2016126.79129.85126.79129.79363,649
1/14/2016129.66130.69128.98129.17583,400
1/13/2016130.10131.58128.43129.35538,584
1/12/2016126.90129.43126.60129.39300,598
1/11/2016128.91129.41125.28126.00473,248
1/8/2016128.88129.89127.18128.41274,612
1/7/2016129.16129.84127.65128.71274,620
1/6/2016128.64131.74128.55131.40507,087
1/5/2016127.74128.61127.02128.32230,542
1/4/2016129.86129.95127.29127.99275,309
12/31/2015132.50133.75131.44131.45154,917
12/30/2015134.01134.67133.06133.15127,582
12/29/2015133.93135.00133.22134.29150,043
12/28/2015132.12133.29131.09133.23150,975
12/24/2015131.94133.20131.53132.8065,736
12/23/2015132.37133.56131.76132.03107,152
12/22/2015131.41132.00130.06131.76100,963
12/21/2015131.51132.20129.84130.96191,654
12/18/2015131.40131.67130.51130.67363,412
12/17/2015132.20133.17131.43131.86179,920
12/16/2015131.68132.02129.80132.00163,708
12/15/2015129.77131.13129.64130.71169,883
12/14/2015128.59129.93127.59128.79159,803
12/11/2015128.11129.87127.53128.67161,537
12/10/2015129.85130.73128.97129.51146,615
12/9/2015130.69132.20129.38129.64249,889
12/8/2015130.21131.74130.21131.30266,269
12/7/2015133.50133.64131.50131.87251,457
12/4/2015129.30133.71129.30133.60258,841
12/3/2015134.28134.28129.16129.75280,172
12/2/2015134.33134.39133.03133.52140,907
12/1/2015132.10134.13132.10134.04223,022
11/30/2015132.30134.00131.08131.70247,352
11/27/2015130.84132.20130.38131.4060,467
11/25/2015131.16132.12130.47130.65175,480
11/24/2015131.82132.80130.83131.18279,887
11/23/2015132.22133.10131.77132.53106,577
11/20/2015131.03133.27130.88131.96195,816
11/19/2015131.20131.67129.93131.03132,589
11/18/2015131.18131.62129.79131.41225,586
11/17/2015130.87132.10129.75130.73196,900
11/16/2015127.97130.88127.79130.80162,322
11/13/2015128.29129.27127.57128.4895,281
11/12/2015130.70130.99128.26128.43177,034
11/11/2015131.87132.96131.17131.44125,843
11/10/2015133.00133.17131.42131.82297,236
11/9/2015133.22133.72132.32133.07234,598
11/6/2015133.30133.71131.54132.99158,678
11/5/2015133.47134.26132.50133.23229,827
11/4/2015133.59134.61132.69133.24217,835
11/3/2015133.23133.55132.19133.37235,856
11/2/2015133.30133.60131.95133.27379,496
10/30/2015132.54133.60130.28133.00399,802
10/29/2015129.05133.27129.05132.53475,834
10/28/2015127.42129.94126.53129.91288,880
10/27/2015126.26127.38125.39127.37199,877
10/26/2015126.06127.05125.66126.28120,953
10/23/2015125.21126.80124.53126.19174,183
10/22/2015128.07128.07123.79124.71154,954
10/21/2015127.39127.96125.44127.56206,775
10/20/2015127.51127.91126.60126.85101,525
10/19/2015126.54127.95126.07127.86158,960
10/16/2015125.30127.06125.17126.75826,845
10/15/2015125.18125.70124.33124.88298,151
10/14/2015125.45126.46124.69124.9292,673
10/13/2015125.86127.39125.22125.4295,524
10/12/2015125.79126.72125.03126.6270,355
10/9/2015125.61125.98125.02125.79204,052
10/8/2015124.42125.53124.02125.15290,521
10/7/2015123.91125.40122.68124.93320,793
10/6/2015128.15128.15122.14123.24494,689
10/5/2015128.10129.93127.50128.19473,161
10/2/2015123.07127.41122.85127.38296,291
10/1/2015124.18124.89122.49124.48243,951
9/30/2015125.26125.94123.04124.21478,060
9/29/2015124.74125.70123.05123.75374,999
9/28/2015129.23129.23123.85124.93429,934
9/25/2015131.84132.57129.14129.93415,609
9/24/2015131.90132.41130.21130.85321,979
9/23/2015133.70134.12132.35132.93499,146
9/22/2015133.75134.56132.40133.27288,379
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center