Teleflex Inc. $101.84

down -0.34


17/4/2014 06:40 PM  |  NYSE : TFX  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFX historical data

Date Open High Low Close Volume
4/17/2014102.07102.61101.52101.84284,673
4/16/2014103.41103.44102.05102.18193,140
4/15/2014102.42103.09101.03102.40348,774
4/14/2014102.14103.14101.63102.40199,694
4/11/2014102.05102.97101.79102.05249,083
4/10/2014104.89105.12102.13102.41364,395
4/9/2014105.08105.74104.47105.24216,010
4/8/2014105.28105.57104.05104.93236,542
4/7/2014106.16106.69104.92105.47309,508
4/4/2014109.52109.73106.51106.66262,180
4/3/2014108.59108.99107.55108.69334,095
4/2/2014107.49108.97107.07108.40401,038
4/1/2014107.45108.00106.39107.47458,023
3/31/2014106.12107.43105.69107.24270,230
3/28/2014105.32106.35104.70105.66246,087
3/27/2014106.37106.37104.18105.18439,059
3/26/2014105.79106.70105.55106.10343,793
3/25/2014105.66106.59105.04105.40505,956
3/24/2014106.07106.21104.43105.49421,791
3/21/2014104.67106.22104.14105.32744,982
3/20/2014104.41104.46103.60103.98562,594
3/19/2014104.93105.17103.95104.48252,843
3/18/2014104.24104.46103.83104.02306,233
3/17/2014103.38104.33103.37103.90153,204
3/14/2014102.18103.34102.14102.94162,501
3/13/2014103.00103.69102.08102.31265,643
3/12/2014101.72102.84101.29102.82300,435
3/11/2014102.01103.54101.73102.05443,159
3/10/2014102.89103.80102.10102.21212,939
3/7/2014102.80103.33101.89102.89202,437
3/6/2014101.07102.96101.07102.39273,054
3/5/2014100.83102.12100.29101.32507,686
3/4/2014101.06101.58100.50100.83624,488
3/3/2014101.19101.94100.19100.44425,746
2/28/2014101.55102.92101.01101.99170,929
2/27/2014101.12102.08100.36101.96206,226
2/26/2014102.16102.81100.88101.12316,339
2/25/2014100.87102.48100.21102.13521,326
2/24/2014101.47102.51100.49100.57562,533
2/21/2014100.83103.5197.67101.19991,800
2/20/201496.6997.8296.0497.67292,988
2/19/201496.8597.8496.4896.61199,297
2/18/201496.2797.6395.6597.14248,198
2/14/201496.4497.1195.9696.12229,428
2/13/201494.3496.5593.8896.41253,635
2/12/201494.1094.7093.6894.63321,625
2/11/201492.8694.1192.1694.10303,012
2/10/201492.6093.2492.2492.64278,996
2/7/201491.7592.8091.4992.77146,300
2/6/201492.0792.8391.3391.48226,078
2/5/201491.0293.0190.7591.85282,558
2/4/201491.2391.7990.4891.18366,196
2/3/201493.6493.9590.1590.94447,444
1/31/201493.8493.9992.9993.64224,737
1/30/201493.8994.6593.1194.31202,511
1/29/201492.8493.7792.5093.50200,577
1/28/201493.3294.1493.2493.60158,094
1/27/201494.3694.5093.0993.09214,248
1/24/201496.0996.0993.1294.37394,840
1/23/201496.2396.7495.7296.46154,550
1/22/201496.8096.8496.3196.64279,338
1/21/201496.7896.8495.3996.63218,996
1/17/201496.9597.4296.3396.45115,474
1/16/201496.5097.3096.2897.00185,061
1/15/201496.9197.2596.0896.80235,637
1/14/201496.5696.9595.8696.88217,466
1/13/201496.8497.1096.1796.37195,650
1/10/201496.8797.4996.1997.09433,959
1/9/201494.7597.0094.5997.00350,118
1/8/201494.1295.4594.1294.65238,590
1/7/201493.0794.3592.8894.12235,481
1/6/201493.3593.4592.6992.92275,304
1/3/201493.5993.7392.5192.85230,414
1/2/201493.6593.6592.3992.75216,059
12/31/201394.1894.3393.5693.86102,672
12/30/201394.1394.4093.9794.06127,053
12/27/201394.5494.5493.5794.14132,583
12/26/201394.4894.8493.6894.4272,970
12/24/201394.5695.0594.1394.3671,898
12/23/201393.5494.3993.3994.34149,767
12/20/201393.3193.9992.9193.54386,951
12/19/201394.3394.3392.9193.49276,112
12/18/201393.8694.6392.8994.42338,551
12/17/201394.4094.4092.3693.85316,553
12/16/201394.9395.9494.4994.63297,971
12/13/201395.3795.3894.0094.22229,389
12/12/201394.8095.5894.3694.90137,899
12/11/201396.5896.5894.6794.81238,301
12/10/201396.7997.0096.2696.36157,768
12/9/201397.2897.8496.0597.17187,454
12/6/201396.5697.8996.4597.18117,828
12/5/201396.7297.1795.7796.39154,177
12/4/201396.5997.3795.8996.85424,568
12/3/201397.0997.2496.0497.09214,004
12/2/201398.3398.6096.7197.45469,186
11/29/201398.6899.0698.1298.3170,049
11/27/201398.8799.0898.1398.66191,495
11/26/201397.7299.1397.4498.82219,742
11/25/201397.2199.0897.2197.93139,910
11/22/201397.2397.9096.5297.28167,103
Trading Center