Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	202.14	205.85	198.41	199.00	417,918	-2.48(-1.23%)
Sep 29, 2022	203.19	205.21	200.49	201.48	280,524	-3.94(-1.92%)
Sep 28, 2022	201.93	206.54	200.16	205.42	320,284	+5.92(+2.97%)
Sep 27, 2022	204.76	204.76	197.48	199.50	306,318	-2.34(-1.16%)
Sep 26, 2022	204.15	205.81	200.07	201.84	230,041	-3.10(-1.51%)
Sep 23, 2022	206.11	206.76	200.90	204.95	431,650	-4.35(-2.08%)
Sep 22, 2022	210.25	210.42	206.87	209.29	384,048	-2.28(-1.08%)
Sep 21, 2022	219.02	220.34	211.15	211.57	306,019	-5.98(-2.75%)
Sep 20, 2022	218.13	218.36	214.43	217.55	437,673	-2.68(-1.22%)
Sep 19, 2022	222.03	223.38	215.96	220.23	365,198	-4.35(-1.94%)
Sep 16, 2022	227.80	228.71	223.84	224.57	1,091,333	-5.25(-2.29%)
Sep 15, 2022	236.74	242.15	229.74	229.83	488,189	-5.91(-2.51%)
Sep 14, 2022	234.60	238.73	233.85	235.74	472,553	+0.95(+0.40%)
Sep 13, 2022	237.99	238.80	234.15	234.79	403,860	-7.37(-3.04%)
Sep 12, 2022	239.84	243.29	239.84	242.16	350,260	+2.96(+1.24%)
Sep 09, 2022	235.60	240.49	235.06	239.19	246,006	+4.63(+1.97%)
Sep 08, 2022	228.34	234.84	228.34	234.56	299,781	+4.28(+1.86%)
Sep 07, 2022	219.92	231.22	217.67	230.28	461,272	+11.29(+5.16%)
Sep 06, 2022	221.18	221.08	216.86	218.99	317,622	-1.06(-0.48%)
Sep 02, 2022	225.99	225.99	218.97	220.05	383,872	-3.83(-1.71%)
Sep 01, 2022	222.35	226.55	221.30	223.88	330,115	+0.39(+0.17%)
Aug 31, 2022	222.57	224.85	220.52	223.50	407,077	+3.22(+1.46%)
Aug 30, 2022	219.81	221.57	217.93	220.28	305,623	+1.06(+0.48%)
Aug 29, 2022	218.79	222.17	218.03	219.22	268,750	-2.18(-0.99%)
Aug 26, 2022	232.69	232.69	220.35	221.40	286,326	-10.45(-4.51%)
Aug 25, 2022	229.59	232.28	227.15	231.85	239,506	+4.68(+2.06%)
Aug 24, 2022	226.42	229.47	224.53	227.17	213,549	+0.29(+0.13%)
Aug 23, 2022	230.72	230.72	225.12	226.88	366,717	-5.74(-2.47%)
Aug 22, 2022	237.20	237.20	230.82	232.62	315,466	-6.60(-2.76%)
Aug 19, 2022	242.70	243.55	238.07	239.22	241,420	-3.23(-1.33%)
Aug 18, 2022	242.18	242.52	237.99	242.45	294,640	+0.50(+0.21%)
Aug 17, 2022	247.75	247.75	241.76	241.95	380,763	-8.07(-3.23%)
Aug 16, 2022	249.43	250.94	246.20	250.02	551,871	-1.52(-0.61%)
Aug 15, 2022	252.16	254.54	251.04	251.54	470,547	-2.27(-0.90%)
Aug 12, 2022	251.29	254.01	249.83	253.81	134,768	+3.38(+1.35%)
Aug 11, 2022	253.75	257.00	249.85	250.43	223,370	-0.18(-0.07%)
Aug 10, 2022	249.89	251.18	249.24	250.61	179,971	+4.69(+1.91%)
Aug 09, 2022	251.44	251.88	244.86	245.93	401,718	-6.52(-2.58%)
Aug 08, 2022	249.94	253.83	249.59	252.45	319,663	+5.27(+2.13%)
Aug 05, 2022	244.00	247.19	243.81	247.18	240,918	+0.01(+0.00%)
Aug 04, 2022	251.89	254.09	245.59	247.17	458,983	-4.35(-1.73%)
Aug 03, 2022	249.22	253.52	246.63	251.52	714,491	+4.06(+1.64%)
Aug 02, 2022	242.43	249.37	241.79	247.46	769,025	+5.48(+2.26%)
Aug 01, 2022	236.11	242.24	233.24	241.98	736,323	+4.77(+2.01%)
Jul 29, 2022	238.62	240.72	232.53	237.21	1,702,650	-5.16(-2.13%)
Jul 28, 2022	240.72	246.42	231.83	242.37	1,884,583	-20.56(-7.82%)
Jul 27, 2022	261.04	263.56	258.67	262.92	442,940	+3.84(+1.48%)
Jul 26, 2022	259.35	260.48	257.10	259.09	267,805	-0.42(-0.16%)
Jul 25, 2022	261.89	261.89	258.35	259.51	386,842	-2.08(-0.80%)
Jul 22, 2022	263.89	266.11	259.68	261.59	375,066	-2.11(-0.80%)
Jul 21, 2022	255.83	263.72	254.01	263.70	523,527	+9.42(+3.70%)
Jul 20, 2022	249.83	256.48	249.83	254.28	469,666	+3.18(+1.27%)
Jul 19, 2022	244.99	251.72	244.99	251.10	455,155	+10.03(+4.16%)
Jul 18, 2022	242.08	242.51	238.20	241.07	448,455	+0.24(+0.10%)
Jul 15, 2022	240.58	243.43	238.20	240.84	320,960	+4.98(+2.11%)
Jul 14, 2022	236.23	237.79	232.39	235.85	413,862	-3.37(-1.41%)
Jul 13, 2022	236.27	241.31	235.93	239.23	340,935	-1.24(-0.52%)
Jul 12, 2022	244.10	246.97	239.75	240.47	289,184	-4.41(-1.80%)
Jul 11, 2022	247.61	248.02	242.63	244.88	332,734	-6.33(-2.52%)
Jul 08, 2022	252.40	253.43	249.74	251.21	411,609	-1.24(-0.49%)
Jul 07, 2022	248.35	252.89	246.70	252.46	355,393	+4.06(+1.64%)
Jul 06, 2022	250.24	251.20	245.92	248.39	355,022	-0.44(-0.18%)
Jul 05, 2022	248.35	249.21	243.17	248.84	270,986	-2.80(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.