$182.39 +1.48 (%) Teleflex Inc. - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/13/2016181.97182.83180.36180.69355,368
7/12/2016182.30183.94181.58181.73299,613
7/11/2016182.63183.85182.19182.96176,492
7/8/2016180.22182.29179.62182.10216,040
7/7/2016177.87180.16177.69179.14209,651
7/6/2016178.59179.23177.68178.05356,014
7/5/2016179.08180.89178.65178.70351,196
7/1/2016176.97179.18176.82179.15247,769
6/30/2016174.29177.36173.54177.31379,408
6/29/2016172.47174.51171.85173.70429,521
6/28/2016170.04171.45169.57171.40347,115
6/27/2016171.00171.76168.00169.02409,831
6/24/2016171.08173.40170.53171.25574,187
6/23/2016175.10176.84175.10176.65197,025
6/22/2016173.80175.10173.45174.86198,293
6/21/2016172.64174.06172.56173.73170,755
6/20/2016172.55173.63172.08172.43239,478
6/17/2016170.75172.05168.76171.05724,774
6/16/2016170.61171.67169.69171.44246,222
6/15/2016174.00174.00171.04171.25253,217
6/14/2016172.90174.63172.85173.69486,076
6/13/2016174.80175.98172.60173.24299,010
6/10/2016173.05174.98172.25174.79381,538
6/9/2016170.70173.64170.70172.71405,731
6/8/2016167.80171.97166.60171.17356,362
6/7/2016167.81169.99167.09168.30369,887
6/6/2016165.29167.91165.02167.55363,226
6/3/2016166.15166.85165.04165.72264,397
6/2/2016163.14166.28162.70166.18280,097
6/1/2016160.11163.57160.11163.18222,140
5/31/2016161.56161.56160.23161.10224,894
5/27/2016159.72161.69159.64161.33172,421
5/26/2016160.37160.70159.20159.91159,760
5/25/2016159.64160.78159.50160.65140,663
5/24/2016159.40160.73158.43159.92173,575
5/23/2016159.15159.72158.31158.37137,096
5/20/2016158.68160.01156.96159.16155,600
5/19/2016157.01158.93156.49158.08148,842
5/18/2016157.91159.08156.95157.82209,084
5/17/2016161.35161.93157.55157.91246,730
5/16/2016159.42162.15158.30161.93208,454
5/13/2016161.50161.96158.85159.20253,330
5/12/2016160.70162.29160.02161.97188,044
5/11/2016162.17162.83160.39160.50242,116
5/10/2016162.73162.73160.69162.61195,167
5/9/2016161.53163.33161.53161.95277,622
5/6/2016159.41161.95158.89161.13305,025
5/5/2016156.70161.00156.70160.05400,880
5/4/2016156.24156.97155.82156.57310,608
5/3/2016158.49158.99156.28157.46179,576
5/2/2016155.94158.68155.94158.68696,454
4/29/2016157.81158.34154.22155.78431,383
4/28/2016158.01159.86157.30157.76390,464
4/27/2016159.04160.71157.76160.25327,870
4/26/2016158.22159.52157.71158.58250,980
4/25/2016157.90158.52157.09157.95193,749
4/22/2016158.34159.10157.07158.58263,794
4/21/2016158.61159.77158.25158.63232,327
4/20/2016156.65159.12156.52158.48233,133
4/19/2016158.16158.79155.91156.52188,566
4/18/2016156.52158.25156.46157.81195,871
4/15/2016155.75157.20154.81156.91276,151
4/14/2016157.19157.88155.06155.53350,539
4/13/2016157.14158.99155.80157.25263,228
4/12/2016155.96157.02155.47156.56265,391
4/11/2016156.85157.22154.97155.65359,979
4/8/2016158.14158.81156.32157.03285,255
4/7/2016157.18157.70156.20157.47328,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center