$118.32 +1.97 (%) Teleflex Inc. - NYSE

Nov. 24, 2014 | 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
11/21/2014116.23116.63115.59116.35270,599
11/20/2014114.28115.44114.28115.36272,227
11/19/2014114.80115.67114.37115.12244,077
11/18/2014115.42116.30114.78115.15274,364
11/17/2014114.59115.86114.59115.28224,632
11/14/2014114.70115.52114.27114.83382,302
11/13/2014114.48115.06114.41114.64217,472
11/12/2014113.42114.65112.80114.47204,276
11/11/2014114.29114.55113.33114.33249,590
11/10/2014113.36114.49113.36114.13192,065
11/7/2014113.91114.15113.56113.90226,365
11/6/2014113.39114.62113.23114.23171,357
11/5/2014114.41114.89113.15113.23244,491
11/4/2014113.59114.66113.25113.54284,596
11/3/2014113.78114.39113.29113.74181,167
10/31/2014114.27114.51113.25114.12276,132
10/30/2014109.95114.37109.95112.87317,137
10/29/2014113.96114.31110.42112.23288,810
10/28/2014111.04112.10110.60112.04301,269
10/27/2014110.43111.49110.41110.98209,225
10/24/2014110.47111.56109.81110.90198,662
10/23/2014109.88110.66109.66110.08272,818
10/22/2014109.70110.06108.61108.90258,442
10/21/2014107.61109.42107.61109.27568,241
10/20/2014106.24107.44106.07107.131,056,192
10/17/2014105.18106.70104.04106.24281,595
10/16/2014102.89104.34102.46104.01236,106
10/15/2014102.70105.46101.95104.54552,920
10/14/2014105.47106.62105.19105.37219,835
10/13/2014106.76107.55105.27105.40217,573
10/10/2014108.71108.91106.92107.00160,477
10/9/2014109.53110.07108.12108.37425,339
10/8/2014107.81109.98107.24109.95240,640
10/7/2014108.36109.50107.89107.93310,143
10/6/2014107.30109.42107.05109.18332,001
10/3/2014106.19107.19105.41106.78183,745
10/2/2014105.47106.01104.98105.74155,915
10/1/2014105.21105.77104.02105.19245,502
9/30/2014106.75106.97104.91105.04193,307
9/29/2014105.25106.99105.25106.53139,385
9/26/2014106.21107.07105.95106.19112,285
9/25/2014106.05106.80105.06106.26268,987
9/24/2014105.84106.77105.46106.72164,790
9/23/2014106.88107.08105.90106.16188,252
9/22/2014108.35108.42107.13107.52121,209
9/19/2014109.33109.33107.96108.35250,026
9/18/2014109.27109.76109.00109.31101,624
9/17/2014109.37109.37108.49108.99179,422
9/16/2014108.84109.58108.01109.50184,240
9/15/2014109.70109.70108.30108.6992,449
9/12/2014110.45110.45109.40109.60178,260
9/11/2014109.26110.40109.22110.21138,554
9/10/2014109.60110.28109.21109.50136,514
9/9/2014109.35110.17108.86109.69143,418
9/8/2014109.36109.81108.85109.7596,212
9/5/2014109.64110.72108.74109.69110,654
9/4/2014110.32110.36109.21109.60109,286
9/3/2014110.53110.88109.49109.97173,195
9/2/2014109.38110.30109.19109.92204,182
8/29/2014109.29109.67108.43109.48118,287
8/28/2014109.18109.29108.40108.84118,528
8/27/2014109.00109.59108.58109.19112,811
8/26/2014109.40109.75108.49109.14396,958
8/25/2014108.91109.64108.63108.97232,948
8/22/2014108.50108.76107.78108.37154,237
8/21/2014107.68108.24107.15108.23100,833
8/20/2014107.01107.86106.73107.4892,674
8/19/2014106.95107.57106.84107.3299,847
8/18/2014106.25107.08106.04106.95176,292
8/15/2014106.74107.13104.96106.2493,275
8/14/2014105.88106.23105.35106.09122,696
8/13/2014104.41106.21104.41105.64272,658
8/12/2014104.98105.44104.30104.51236,016
8/11/2014106.00106.54105.17105.19154,787
8/8/2014103.95105.43103.37105.35125,628
8/7/2014105.17105.25103.76104.10275,230
8/6/2014106.41106.67105.04105.13268,120
8/5/2014106.46107.66106.30106.36231,739
8/4/2014106.17106.98104.78106.89174,252
8/1/2014107.56107.78105.36106.15254,580
7/31/2014108.89109.13107.44107.74217,094
7/30/2014109.00111.24107.83108.90765,937
7/29/2014106.77107.38105.70105.77223,183
7/28/2014105.81107.09105.19106.78198,678
7/25/2014106.11106.25105.50105.96201,799
7/24/2014106.41106.88105.99106.36153,462
7/23/2014107.25107.25106.11106.4852,705
7/22/2014105.62106.61104.77106.28177,653
7/21/2014105.02105.73104.56105.4193,996
7/18/2014105.72106.12104.93105.71181,561
7/17/2014105.89106.88105.02105.30308,078
7/16/2014107.43107.43105.37106.26318,695
7/15/2014107.19107.50106.26107.0997,856
7/14/2014107.54107.54106.73107.19108,142
7/11/2014106.62107.12106.13106.9765,694
7/10/2014105.50106.82104.90106.65124,124
7/9/2014105.88106.62105.59106.21250,690
7/8/2014106.07106.13104.96105.82146,920
7/7/2014106.86106.87105.85105.95104,250
7/3/2014107.53107.95107.22107.3467,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center