$109.56 -2.31 (%) Teleflex Inc. - NYSE

Jan. 30, 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
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
12/29/2014116.99117.02116.11116.59131,068
12/26/2014117.23117.49116.55116.7979,439
12/24/2014116.54117.73116.15116.82103,516
12/23/2014117.76117.76115.52116.54176,241
12/22/2014117.52118.12117.00117.35113,351
12/19/2014116.16118.03116.16117.55319,056
12/18/2014115.30116.26114.23116.24568,274
12/17/2014112.70114.36111.68114.29385,785
12/16/2014112.01113.45111.42112.04286,250
12/15/2014115.00115.00111.58112.34348,855
12/12/2014114.76115.17114.55114.74208,278
12/11/2014115.88116.27115.09115.28134,344
12/10/2014117.51117.51114.87115.07230,786
12/9/2014117.15117.90116.69117.45265,268
12/8/2014118.48119.53117.73117.93183,755
12/5/2014118.69118.98118.49118.6297,410
12/4/2014118.16119.37117.91118.86191,385
12/3/2014118.55118.87118.22118.60160,926
12/2/2014117.85118.94117.55118.64319,355
12/1/2014119.13119.26117.85118.04317,716
11/28/2014119.25119.99119.09119.15150,959
11/26/2014118.55119.00118.40118.95300,692
11/25/2014118.79118.79118.05118.39306,718
11/24/2014116.78118.33116.31118.32260,490
11/21/2014116.23116.63115.59116.35270,599
11/20/2014114.28115.44114.28115.36272,227
11/19/2014114.80115.67114.37115.12244,077
11/18/2014115.42116.30114.78115.15274,364
11/17/2014114.59115.86114.59115.28224,632
11/14/2014114.70115.52114.27114.83382,302
11/13/2014114.48115.06114.41114.64217,472
11/12/2014113.42114.65112.80114.47204,276
11/11/2014114.29114.55113.33114.33249,590
11/10/2014113.36114.49113.36114.13192,065
11/7/2014113.91114.15113.56113.90226,365
11/6/2014113.39114.62113.23114.23171,357
11/5/2014114.41114.89113.15113.23244,491
11/4/2014113.59114.66113.25113.54284,596
11/3/2014113.78114.39113.29113.74181,167
10/31/2014114.27114.51113.25114.12276,132
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center