$169.02 -2.23 (%) Teleflex Inc. - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFX historical data

Date Open High Low Close Volume
6/27/2016171.00171.76168.00169.02409,831
6/24/2016171.08173.40170.53171.25574,187
6/23/2016175.10176.84175.10176.65197,025
6/22/2016173.80175.10173.45174.86198,293
6/21/2016172.64174.06172.56173.73170,755
6/20/2016172.55173.63172.08172.43239,478
6/17/2016170.75172.05168.76171.05724,774
6/16/2016170.61171.67169.69171.44246,222
6/15/2016174.00174.00171.04171.25253,217
6/14/2016172.90174.63172.85173.69486,076
6/13/2016174.80175.98172.60173.24299,010
6/10/2016173.05174.98172.25174.79381,538
6/9/2016170.70173.64170.70172.71405,731
6/8/2016167.80171.97166.60171.17356,362
6/7/2016167.81169.99167.09168.30369,887
6/6/2016165.29167.91165.02167.55363,226
6/3/2016166.15166.85165.04165.72264,397
6/2/2016163.14166.28162.70166.18280,097
6/1/2016160.11163.57160.11163.18222,140
5/31/2016161.56161.56160.23161.10224,894
5/27/2016159.72161.69159.64161.33172,421
5/26/2016160.37160.70159.20159.91159,760
5/25/2016159.64160.78159.50160.65140,663
5/24/2016159.40160.73158.43159.92173,575
5/23/2016159.15159.72158.31158.37137,096
5/20/2016158.68160.01156.96159.16155,600
5/19/2016157.01158.93156.49158.08148,842
5/18/2016157.91159.08156.95157.82209,084
5/17/2016161.35161.93157.55157.91246,730
5/16/2016159.42162.15158.30161.93208,454
5/13/2016161.50161.96158.85159.20253,330
5/12/2016160.70162.29160.02161.97188,044
5/11/2016162.17162.83160.39160.50242,116
5/10/2016162.73162.73160.69162.61195,167
5/9/2016161.53163.33161.53161.95277,622
5/6/2016159.41161.95158.89161.13305,025
5/5/2016156.70161.00156.70160.05400,880
5/4/2016156.24156.97155.82156.57310,608
5/3/2016158.49158.99156.28157.46179,576
5/2/2016155.94158.68155.94158.68696,454
4/29/2016157.81158.34154.22155.78431,383
4/28/2016158.01159.86157.30157.76390,464
4/27/2016159.04160.71157.76160.25327,870
4/26/2016158.22159.52157.71158.58250,980
4/25/2016157.90158.52157.09157.95193,749
4/22/2016158.34159.10157.07158.58263,794
4/21/2016158.61159.77158.25158.63232,327
4/20/2016156.65159.12156.52158.48233,133
4/19/2016158.16158.79155.91156.52188,566
4/18/2016156.52158.25156.46157.81195,871
4/15/2016155.75157.20154.81156.91276,151
4/14/2016157.19157.88155.06155.53350,539
4/13/2016157.14158.99155.80157.25263,228
4/12/2016155.96157.02155.47156.56265,391
4/11/2016156.85157.22154.97155.65359,979
4/8/2016158.14158.81156.32157.03285,255
4/7/2016157.18157.70156.20157.47328,964
4/6/2016155.32157.88154.46157.83303,398
4/5/2016155.27157.02155.26155.49483,921
4/4/2016159.23159.99156.61156.66683,858
4/1/2016156.00158.83155.13158.63593,712
3/31/2016155.56157.63155.32157.01602,189
3/30/2016159.03159.86155.31155.94669,856
3/29/2016155.00158.99155.00158.51589,775
3/28/2016154.62155.76154.46155.11425,771
3/24/2016154.50155.05153.01154.62473,438
3/23/2016151.82154.96151.82154.74698,606
3/22/2016151.05152.46151.05152.10632,371
3/21/2016149.27152.47149.22151.68488,411
3/18/2016146.11150.24146.00149.64935,027
3/17/2016146.99147.01144.48145.60191,621
3/16/2016147.15148.43146.14146.72184,125
3/15/2016145.96148.82145.96147.80213,635
3/14/2016147.81148.23146.01146.85224,235
3/11/2016147.00148.65145.49148.49265,064
3/10/2016148.73148.92146.52147.24263,355
3/9/2016147.00148.52146.25147.85409,440
3/8/2016145.32147.45144.51146.84364,525
3/7/2016146.49147.18145.60146.01298,626
3/4/2016146.78147.22145.68146.99393,384
3/3/2016145.83146.83144.99146.80348,804
3/2/2016144.23146.06144.23146.02537,359
3/1/2016143.50145.47142.81144.79481,541
2/29/2016145.04145.70142.74142.82319,125
2/26/2016144.22146.61143.83145.13691,185
2/25/2016133.98143.69133.98142.991,986,984
2/24/2016130.84132.71130.84132.46378,403
2/23/2016131.70133.27131.51131.82331,897
2/22/2016136.08137.06132.27132.76910,258
2/19/2016134.59135.71133.89134.50222,244
2/18/2016135.35135.88134.03134.54243,461
2/17/2016134.61135.49134.15135.24319,394
2/16/2016133.82134.50132.87133.26394,375
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center