$131.80 +3.98 (%) Teleflex Inc. - NYSE

Aug. 27, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFX historical data

Date Open High Low Close Volume
8/26/2015127.63128.09124.57127.82213,519
8/25/2015126.01128.43125.51125.60252,407
8/24/2015122.81126.97122.13125.32398,967
8/21/2015130.31131.30127.76127.85304,295
8/20/2015133.47134.15131.27131.33172,542
8/19/2015134.63135.63133.31134.62258,354
8/18/2015135.02136.02135.01135.19249,754
8/17/2015133.13135.04131.85135.04193,880
8/14/2015132.33133.87132.01133.82136,595
8/13/2015131.79132.77131.64132.1799,719
8/12/2015131.48132.76130.27132.03149,087
8/11/2015133.50133.89131.55132.55208,078
8/10/2015134.44135.13133.99134.41190,035
8/7/2015133.39134.23132.28134.23291,662
8/6/2015133.56134.73133.19133.73213,518
8/5/2015133.70134.50132.83133.97178,450
8/4/2015133.23134.08132.53133.05102,589
8/3/2015134.14135.13132.52133.23186,592
7/31/2015134.51135.01133.27133.99383,974
7/30/2015139.00139.00133.33133.40479,258
7/29/2015138.85140.50138.27140.26337,764
7/28/2015137.70138.88136.79138.78288,081
7/27/2015137.38138.18136.94137.55205,672
7/24/2015138.24138.98137.78137.97282,017
7/23/2015138.85139.49138.10138.52196,716
7/22/2015137.50139.19137.50138.67252,715
7/21/2015137.52138.24137.30137.93203,558
7/20/2015136.92137.71135.95137.36236,901
7/17/2015136.66136.96135.54136.85277,870
7/16/2015137.72137.72136.27136.48218,543
7/15/2015137.61137.99136.47136.91434,160
7/14/2015137.96138.86137.38137.87241,596
7/13/2015136.56138.26136.46138.16159,522
7/10/2015136.01136.17134.87135.95144,215
7/9/2015135.96136.64134.40134.48158,679
7/8/2015136.17137.43133.87134.95602,778
7/7/2015138.11138.11135.50136.90385,872
7/6/2015135.42137.92135.42137.58504,769
7/2/2015136.32136.48135.00135.86294,883
7/1/2015136.03136.50135.46136.28370,101
6/30/2015136.10136.88134.80135.45187,470
6/29/2015135.74136.94134.93135.10291,876
6/26/2015134.98137.30134.50136.76486,986
6/25/2015135.40135.72134.03134.57268,380
6/24/2015135.82136.91134.36134.91330,248
6/23/2015135.50136.81135.19135.98267,860
6/22/2015135.02135.79134.59135.67255,074
6/19/2015133.64134.66133.22134.39341,283
6/18/2015132.87133.49132.35133.26241,505
6/17/2015132.00132.85131.26132.45191,826
6/16/2015131.24131.82130.57131.58234,413
6/15/2015130.38131.09129.11130.99177,565
6/12/2015131.40131.48130.07130.91191,187
6/11/2015132.00133.12131.30131.74201,050
6/10/2015131.49132.14131.14131.71305,449
6/9/2015130.90131.39129.88131.10321,023
6/8/2015130.87132.14130.27130.70290,673
6/5/2015129.51132.00128.75131.20871,085
6/4/2015129.08129.61128.66129.54348,075
6/3/2015129.25129.68128.80129.09252,204
6/2/2015129.12129.26128.13129.02142,990
6/1/2015128.75129.82127.68129.38210,784
5/29/2015128.34129.56128.00128.74229,573
5/28/2015128.80129.68128.09128.80311,461
5/27/2015127.98129.20127.30129.00178,595
5/26/2015129.09129.79127.18127.45278,425
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!