Teleflex Inc. $106.36

down -0.12


24/7/2014 04:01 PM  |  NYSE : TFX  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFX historical data

Date Open High Low Close Volume
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
6/10/2014107.25107.80106.34106.95165,309
6/9/2014107.61108.08107.11107.5990,432
6/6/2014107.76107.97107.44107.75139,322
6/5/2014107.56108.19107.11107.7074,886
6/4/2014106.90107.99106.69107.53172,940
6/3/2014105.78107.11105.41106.91121,562
6/2/2014106.80106.80105.61106.04248,439
5/30/2014106.58107.49106.07106.64108,921
5/29/2014107.00107.20106.05106.68132,717
5/28/2014106.04106.95105.83106.39210,732
5/27/2014105.54106.17104.98106.10100,528
5/23/2014105.43105.60104.72105.29152,756
5/22/2014105.56105.89105.01105.5095,242
5/21/2014104.98105.62104.86105.58158,261
5/20/2014105.83105.83104.14104.78151,237
5/19/2014104.90105.90104.52105.75152,096
5/16/2014104.85105.27103.79104.87136,143
5/15/2014105.78105.78104.35104.86171,765
5/14/2014105.61106.32105.24105.91260,204
5/13/2014106.00106.65105.60105.92219,408
5/12/2014105.51106.68105.51106.32161,710
5/9/2014104.07105.08103.22105.08453,598
5/8/2014105.26106.13103.83104.26249,598
5/7/2014104.42105.44103.12105.36226,185
5/6/2014103.30104.10102.74103.95210,707
5/5/2014103.63104.23102.76103.62203,969
5/2/2014103.25104.86103.00103.96315,565
5/1/2014102.73105.40101.62103.14570,846
4/30/2014100.92102.77100.41102.09339,147
4/29/2014101.18101.86100.41101.55424,516
4/28/2014100.68101.1599.56100.84246,601
4/25/2014101.22101.30100.04100.44225,322
4/24/2014102.61102.61101.20101.59208,092
4/23/2014102.33102.69101.57102.11204,221
4/22/2014103.29104.21102.55102.71223,384
4/21/2014102.11103.31101.88103.23227,510
4/17/2014102.07102.61101.52101.84284,673
4/16/2014103.41103.44102.05102.18193,140
4/15/2014102.42103.09101.03102.40348,774
4/14/2014102.14103.14101.63102.40199,694
4/11/2014102.05102.97101.79102.05249,083
4/10/2014104.89105.12102.13102.41364,395
4/9/2014105.08105.74104.47105.24216,010
4/8/2014105.28105.57104.05104.93236,542
4/7/2014106.16106.69104.92105.47309,508
4/4/2014109.52109.73106.51106.66262,180
4/3/2014108.59108.99107.55108.69334,095
4/2/2014107.49108.97107.07108.40401,038
4/1/2014107.45108.00106.39107.47458,023
3/31/2014106.12107.43105.69107.24270,230
3/28/2014105.32106.35104.70105.66246,087
3/27/2014106.37106.37104.18105.18439,059
3/26/2014105.79106.70105.55106.10343,793
3/25/2014105.66106.59105.04105.40505,956
3/24/2014106.07106.21104.43105.49421,791
3/21/2014104.67106.22104.14105.32744,982
3/20/2014104.41104.46103.60103.98562,594
3/19/2014104.93105.17103.95104.48252,843
3/18/2014104.24104.46103.83104.02306,233
3/17/2014103.38104.33103.37103.90153,204
3/14/2014102.18103.34102.14102.94162,501
3/13/2014103.00103.69102.08102.31265,643
3/12/2014101.72102.84101.29102.82300,435
3/11/2014102.01103.54101.73102.05443,159
3/10/2014102.89103.80102.10102.21212,939
3/7/2014102.80103.33101.89102.89202,437
3/6/2014101.07102.96101.07102.39273,054
3/5/2014100.83102.12100.29101.32507,686
3/4/2014101.06101.58100.50100.83624,488
3/3/2014101.19101.94100.19100.44425,746
Trading Center