$152.53 +6.50 (%) Teleflex Inc. - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016145.00155.09145.00152.531,427,917
12/1/2016147.83148.11142.97146.03657,878
11/30/2016148.97149.90146.45147.932,036,335
11/29/2016149.96151.86148.98149.64477,281
11/28/2016152.07153.58149.95150.09447,353
11/25/2016153.05154.94151.70153.19214,848
11/23/2016149.45151.31149.45151.30279,769
11/22/2016150.06150.07146.02149.83413,656
11/21/2016151.25152.07149.41150.38419,765
11/18/2016148.36151.45148.26151.06554,722
11/17/2016149.19149.88147.04148.38347,811
11/16/2016147.04149.93146.33149.84440,380
11/15/2016143.34148.33142.39147.99605,286
11/14/2016143.01144.22141.92142.07461,080
11/11/2016143.07143.50141.41143.07562,289
11/10/2016146.95147.88142.88142.99375,023
11/9/2016143.10146.16140.91145.91339,078
11/8/2016145.74146.22143.94145.00349,214
11/7/2016144.64146.44143.25146.32445,146
11/4/2016142.38143.98142.01142.93366,508
11/3/2016141.66143.31141.66141.98410,282
11/2/2016140.53142.91139.40141.15408,353
11/1/2016142.50143.33139.15139.91408,752
10/31/2016141.94143.33141.52143.13531,441
10/28/2016138.63143.58136.53142.25668,285
10/27/2016150.00154.50138.89139.411,618,353
10/26/2016161.45161.60156.34157.49592,939
10/25/2016168.02168.10162.37162.81377,491
10/24/2016169.61169.61167.31168.02172,829
10/21/2016167.88168.13167.00167.80184,670
10/20/2016168.47169.19167.58169.09191,565
10/19/2016167.44168.93167.02168.11231,426
10/18/2016169.83169.83167.59167.59260,680
10/17/2016168.75169.39168.24168.68661,886
10/14/2016168.86169.35167.80168.81370,154
10/13/2016164.62168.25164.40167.70344,947
10/12/2016165.39165.64164.68165.37209,119
10/11/2016168.45168.51163.99164.79387,880
10/10/2016168.06170.92168.06169.05176,811
10/7/2016169.56169.92166.95167.83236,629
10/6/2016167.69169.10166.36169.06299,720
10/5/2016165.52168.88165.52167.85527,225
10/4/2016167.79168.30164.41165.28285,039
10/3/2016166.51168.01166.11167.19288,248
9/30/2016164.67168.61162.82168.05416,436
9/29/2016167.59167.96163.94164.51275,508
9/28/2016168.42168.76166.52168.02338,090
9/27/2016167.80168.91166.30168.27425,239
9/26/2016170.56170.56166.63167.25529,214
9/23/2016176.70176.70171.46171.55266,349
9/22/2016175.02177.37174.26177.11305,094
9/21/2016174.48175.57172.41174.10280,169
9/20/2016177.01177.60173.70174.36312,982
9/19/2016173.54176.11173.54175.35489,538
9/16/2016176.15176.15172.35172.81723,263
9/15/2016176.68178.07176.18176.51301,701
9/14/2016179.13180.17175.71176.93248,420
9/13/2016181.24181.77179.13179.34124,499
9/12/2016179.57183.17179.04182.67228,693
9/9/2016187.02187.02180.44180.52218,687
9/8/2016187.24188.53186.51188.35130,368
9/7/2016186.53188.79185.97188.19231,795
9/6/2016185.91186.68185.45186.55122,372
9/2/2016184.40185.65183.85185.59125,414
9/1/2016183.58184.70181.38184.10183,643
8/31/2016184.98184.98182.17183.09138,020
8/30/2016184.52185.81183.02184.51118,229
8/29/2016182.76184.62181.61184.45118,601
8/26/2016180.70183.04180.65182.39113,255
8/25/2016179.98182.09179.43180.9183,814
8/24/2016181.76182.62180.19180.48110,858
8/23/2016183.21183.73182.02182.15100,835
8/22/2016182.45183.26182.10182.44109,459
8/19/2016183.46184.01181.14182.62212,729
8/18/2016181.21183.79181.02183.76190,274
8/17/2016180.17181.91179.11181.69258,567
8/16/2016181.71181.71179.44179.70197,270
8/15/2016181.93182.31181.18181.93142,814
8/12/2016180.84181.54179.60181.50148,193
8/11/2016180.81181.60179.55181.52188,950
8/10/2016179.83181.34178.78181.16111,048
8/9/2016179.79180.50179.11179.86170,225
8/8/2016179.91179.97178.13179.28136,423
8/5/2016180.54180.91179.92180.25163,733
8/4/2016179.84180.41179.05179.87167,711
8/3/2016180.17180.34179.38180.03175,997
8/2/2016180.26180.95178.83179.95140,454
8/1/2016179.69181.97179.69180.33267,463
7/29/2016179.32181.59179.32180.31199,707
7/28/2016179.83181.53176.53180.57454,686
7/27/2016177.23177.40173.73174.74366,687
7/26/2016176.19177.57175.18177.55305,803
7/25/2016177.84178.57175.57176.15273,369
7/22/2016177.49178.13176.76177.83308,458
7/21/2016178.63179.45177.33178.08124,890
7/20/2016179.83180.41178.55179.04327,259
7/19/2016178.56179.14178.12178.82207,488
7/18/2016179.49180.07178.01178.78178,557
7/15/2016180.84181.13178.51178.99257,225
7/14/2016181.87183.20179.52180.07195,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center