Canada markets closed

Teleflex Incorporated (TFX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
388.09-1.21 (-0.31%)
At close: 4:03PM EDT
388.09 -0.02 (-0.01%)
After hours: 04:22PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021388.42391.39385.67388.09388.09102,983
Sep. 23, 2021385.50390.54381.95389.30389.30198,000
Sep. 22, 2021380.35385.88376.93383.33383.33122,600
Sep. 21, 2021381.57384.66377.23378.14378.14140,400
Sep. 20, 2021379.26385.45377.28379.11379.11169,200
Sep. 17, 2021383.27387.88382.34385.57385.57251,400
Sep. 16, 2021388.60389.14383.59385.97385.97104,700
Sep. 15, 2021387.02390.71386.04388.67388.67125,200
Sep. 14, 2021382.14389.86376.61387.34387.34202,900
Sep. 13, 2021375.47380.47373.21377.73377.73228,700
Sep. 10, 2021386.79388.22372.05372.42372.42290,000
Sep. 09, 2021398.99400.75384.33385.40385.40406,900
Sep. 08, 2021399.17405.90398.33400.11400.11203,700
Sep. 07, 2021397.37400.82394.41399.14399.14310,700
Sep. 03, 2021403.19405.55398.01398.43398.43258,100
Sep. 02, 2021400.09405.61396.39404.61404.61259,500
Sep. 01, 2021398.30400.00394.78397.56397.56182,600
Aug. 31, 2021393.20399.36392.40395.46395.46339,600
Aug. 30, 2021388.41393.72388.41392.58392.58171,800
Aug. 27, 2021388.17392.76387.08388.22388.22138,500
Aug. 26, 2021384.24386.60383.29385.96385.96212,800
Aug. 25, 2021384.96387.05381.46385.28385.28120,700
Aug. 24, 2021381.62390.99381.62386.17386.17205,400
Aug. 23, 2021378.71384.78378.26382.43382.43446,300
Aug. 20, 2021376.07379.64374.81377.07377.07145,900
Aug. 19, 2021369.06377.73369.06375.84375.84166,200
Aug. 18, 2021379.15379.23371.60371.96371.96210,300
Aug. 17, 2021370.92380.19369.05378.34378.34256,000
Aug. 16, 2021366.31373.33364.55372.35372.35206,400
Aug. 13, 2021360.49366.69359.57366.08366.08184,200
Aug. 13, 20210.34 Dividend
Aug. 12, 2021363.96366.72360.74361.65361.31217,000
Aug. 11, 2021361.22366.37360.54364.06363.72240,300
Aug. 10, 2021375.18377.03359.88360.30359.96549,800
Aug. 09, 2021381.53381.53374.28375.12374.77159,200
Aug. 06, 2021378.56382.42376.01380.88380.52198,500
Aug. 05, 2021372.91379.13370.05377.84377.48285,500
Aug. 04, 2021382.43383.73372.81373.41373.06326,500
Aug. 03, 2021390.98390.98383.29384.96384.60252,200
Aug. 02, 2021399.18399.18390.37391.29390.92210,500
Jul. 30, 2021395.44401.16393.58397.43397.06254,300
Jul. 29, 2021405.97405.97390.33396.00395.63345,000
Jul. 28, 2021403.57405.91398.51399.23398.85311,700
Jul. 27, 2021398.07405.37397.42402.29401.91388,300
Jul. 26, 2021396.19399.58392.77397.69397.32256,400
Jul. 23, 2021396.04398.35393.02397.91397.54235,400
Jul. 22, 2021392.05394.32388.81393.16392.79277,000
Jul. 21, 2021390.41391.98386.70390.89390.52299,800
Jul. 20, 2021375.89391.12375.89386.15385.79454,500
Jul. 19, 2021378.39385.45370.88375.10374.75594,800
Jul. 16, 2021376.76391.05375.98390.32389.95683,100
Jul. 15, 2021397.00398.30364.24376.20375.851,807,300
Jul. 14, 2021418.23420.79416.65417.25416.86415,600
Jul. 13, 2021419.37421.48415.55418.76418.37333,700
Jul. 12, 2021422.02424.35419.08420.43420.03394,600
Jul. 09, 2021424.17428.36420.84422.82422.42696,300
Jul. 08, 2021417.61422.75411.54422.51422.11464,700
Jul. 07, 2021414.84422.53412.85421.59421.19236,900
Jul. 06, 2021407.70412.77407.32412.61412.22268,600
Jul. 02, 2021407.85410.80405.66410.00409.61142,500
Jul. 01, 2021402.35407.21401.20406.84406.46177,500
Jun. 30, 2021408.46408.46398.22401.79401.41209,400
Jun. 29, 2021407.40409.09404.16408.63408.25175,200
Jun. 28, 2021412.07413.70400.73406.39406.01299,100
Jun. 25, 2021402.76419.95400.00412.21411.821,209,200
Jun. 24, 2021412.00412.00399.89400.82400.44245,600
Jun. 23, 2021402.55412.70402.55408.16407.78528,500
Jun. 22, 2021401.52407.75397.82404.80404.42500,700
Jun. 21, 2021397.50403.93392.13400.29399.91245,100
Jun. 18, 2021402.36402.71393.67396.87396.50539,200
Jun. 17, 2021394.93405.99393.29403.03402.65267,600
Jun. 16, 2021397.76403.37395.33395.97395.60388,100
Jun. 15, 2021396.00399.13394.06396.31395.94270,200
Jun. 14, 2021392.94397.28388.33395.70395.33302,500
Jun. 11, 2021395.44399.58391.10393.54393.17187,900
Jun. 10, 2021394.99398.68393.37396.40396.03268,900
Jun. 09, 2021391.60394.73390.28393.31392.94167,500
Jun. 08, 2021393.91393.91382.88389.71389.34142,900
Jun. 07, 2021395.74399.10391.03392.77392.40218,400
Jun. 04, 2021394.27396.58392.39395.23394.86176,600
Jun. 03, 2021387.12391.76384.89391.24390.87172,200
Jun. 02, 2021393.17397.24387.70389.56389.19252,100
Jun. 01, 2021402.14402.49392.36392.46392.09210,500
May 28, 2021404.42409.20402.07402.19401.81172,400
May 27, 2021400.01403.26398.24402.73402.35352,400
May 26, 2021402.72406.56396.14400.35399.97185,200
May 25, 2021405.54408.46402.55405.59405.21156,800
May 24, 2021401.65406.55401.40403.47403.09156,000
May 21, 2021401.08405.32399.71401.52401.14194,200
May 20, 2021389.59400.26389.59398.01397.64155,200
May 19, 2021391.22391.75387.46390.50390.13117,200
May 18, 2021393.01398.40389.59393.52393.15190,900
May 17, 2021391.91395.84389.08393.24392.87302,600
May 14, 2021392.94396.31390.43393.00392.63155,100
May 13, 2021386.36394.26384.93392.11391.74257,500
May 13, 20210.34 Dividend
May 12, 2021397.30399.70384.78385.96385.26411,000
May 11, 2021403.91407.41399.31400.72399.99221,700
May 10, 2021412.96413.54407.26407.64406.90153,400
May 07, 2021408.93418.08408.93412.55411.80164,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...