$129.72 +0.81 (%) Teleflex Inc. - NYSE

May. 22, 2015 | 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
5/22/2015129.80130.25128.89129.72244,308
5/21/2015127.75129.07127.12128.91260,124
5/20/2015127.61128.65127.23127.67282,153
5/19/2015128.98129.46127.58128.00314,487
5/18/2015127.97129.10127.86128.64224,765
5/15/2015128.93129.17128.07128.38694,043
5/14/2015127.26129.53126.46129.27771,158
5/13/2015126.15127.10125.26126.60504,160
5/12/2015124.27126.79123.82126.13562,527
5/11/2015124.00125.45124.00125.27279,110
5/8/2015123.87124.50123.09124.30548,258
5/7/2015122.35123.65121.85122.78393,298
5/6/2015123.45123.45121.97122.71316,844
5/5/2015123.83124.99122.65123.04420,454
5/4/2015122.56124.63122.50124.61342,859
5/1/2015123.27124.11121.37122.61291,785
4/30/2015121.75124.46121.75122.96405,781
4/29/2015123.17123.53120.87121.93331,657
4/28/2015122.94123.76121.40123.30223,503
4/27/2015124.95125.00122.50123.28354,480
4/24/2015124.25125.38123.10124.98498,701
4/23/2015122.91124.78122.74123.83309,110
4/22/2015122.54123.14121.77123.02135,595
4/21/2015122.11122.79121.20122.75332,697
4/20/2015120.24121.74120.24121.52179,039
4/17/2015119.62120.22118.97120.18215,892
4/16/2015119.67120.02118.83120.01264,246
4/15/2015120.35120.42119.04119.49322,949
4/14/2015120.87120.87119.26119.78506,193
4/13/2015121.09121.87120.69120.96167,326
4/10/2015121.86121.86120.52121.15128,827
4/9/2015120.81121.47120.56121.47157,474
4/8/2015120.91121.47120.52120.99187,838
4/7/2015122.57122.57120.93120.94156,406
4/6/2015120.24122.02120.24121.72533,707
4/2/2015119.75121.80119.50120.75342,103
4/1/2015120.53121.47118.86119.60245,784
3/31/2015120.87121.23120.12120.83675,108
3/30/2015120.63121.46119.57121.03268,864
3/27/2015119.15120.27118.92119.89191,155
3/26/2015119.98119.98118.35119.15301,914
3/25/2015121.33121.91120.06120.17264,205
3/24/2015119.42121.33119.23121.00427,156
3/23/2015119.86120.19119.29119.70342,406
3/20/2015120.43120.43119.59119.98421,415
3/19/2015119.75120.19119.30119.91259,692
3/18/2015119.70120.27119.19119.78384,619
3/17/2015120.09120.27119.23119.88205,173
3/16/2015119.55120.50119.48120.09274,165
3/13/2015119.60120.38117.96118.92270,152
3/12/2015119.99120.93119.40120.00264,653
3/11/2015120.12120.25118.99119.35204,978
3/10/2015119.90121.07119.00119.89224,130
3/9/2015120.63120.99119.93120.84147,792
3/6/2015122.31122.31120.05120.66182,695
3/5/2015121.45122.21120.74121.96194,964
3/4/2015121.55122.57120.84121.17236,567
3/3/2015122.13122.84121.68122.41200,589
3/2/2015121.47122.98121.47122.91160,244
2/27/2015120.74122.16120.56121.69182,765
2/26/2015121.09121.87120.09121.22164,840
2/25/2015122.91123.05120.45121.00430,532
2/24/2015121.55123.03121.49122.99412,150
2/23/2015121.20123.09120.34121.55693,545
2/20/2015117.92120.21115.82120.16530,824
2/19/2015115.91116.34115.28116.16286,103
2/18/2015114.59116.39114.11116.26348,564
2/17/2015112.88114.55112.59114.51296,941
2/13/2015111.47112.36111.06112.07186,884
2/12/2015112.00112.00110.85111.60212,906
2/11/2015110.06111.97110.06111.30290,644
2/10/2015109.72110.44108.82110.13295,479
2/9/2015110.03110.07109.05109.41150,210
2/6/2015110.92111.83109.87110.50230,933
2/5/2015110.12111.09109.02110.81151,277
2/4/2015109.93110.91109.50109.94179,588
2/3/2015109.98110.88109.15110.42286,499
2/2/2015109.64110.37107.45109.55219,677
1/30/2015111.42111.75109.10109.56209,265
1/29/2015111.16111.96110.01111.87135,684
1/28/2015112.46112.48110.56110.94144,799
1/27/2015111.33112.24110.98111.75190,402
1/26/2015111.71112.84111.04112.83260,309
1/23/2015111.02112.69110.97111.71197,515
1/22/2015110.93111.45109.49111.20353,298
1/21/2015110.47111.37109.54110.43311,266
1/20/2015110.26111.40109.44110.75484,964
1/16/2015110.00111.22109.37110.26355,850
1/15/2015111.02111.63109.70110.51237,761
1/14/2015110.57111.36109.90111.02214,675
1/13/2015111.00112.63110.36111.05293,404
1/12/2015111.56111.80110.76110.85286,379
1/9/2015111.98112.15111.50111.64269,022
1/8/2015111.44112.40111.43112.02499,376
1/7/2015111.76112.34110.77111.44350,389
1/6/2015112.03112.44109.66110.57406,406
1/5/2015111.82113.39111.15112.13318,642
1/2/2015115.54115.86113.77114.65155,511
12/31/2014116.65117.05114.70114.82114,307
12/30/2014116.13117.10116.01116.22133,926
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center