$112.87 +0.64 (%) Teleflex Inc. - NYSE

Oct. 30, 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
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
7/2/2014107.43107.84107.16107.46144,057
7/1/2014105.80108.05105.80107.71233,350
6/30/2014105.29105.68104.44105.60141,930
6/27/2014104.82105.58104.82105.1779,737
6/26/2014105.19105.43104.24105.1878,605
6/25/2014104.64105.50104.25105.20124,402
6/24/2014105.01106.04104.52104.75107,698
6/23/2014105.44105.83104.82105.1896,746
6/20/2014104.87105.63104.86105.29241,803
6/19/2014105.23106.04104.84105.2794,435
6/18/2014104.58105.48104.01105.37199,754
6/17/2014104.32106.08104.02104.42233,508
6/16/2014105.10105.59104.09104.13173,699
6/13/2014106.32106.66104.43104.82122,749
6/12/2014106.27106.62105.39106.31153,946
6/11/2014106.70107.17106.02106.4657,601
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center