Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	204.19	207.46	203.05	206.98	458,092	+3.38(+1.66%)
May 10, 2024	204.24	206.35	202.95	203.60	317,026	-0.77(-0.38%)
May 09, 2024	201.07	205.04	199.43	204.36	408,444	+4.24(+2.12%)
May 08, 2024	199.67	201.00	197.66	200.12	461,643	-1.07(-0.53%)
May 07, 2024	201.39	203.45	200.86	201.19	463,360	+0.56(+0.28%)
May 06, 2024	204.59	204.70	198.96	200.63	552,344	-2.05(-1.01%)
May 03, 2024	200.86	206.18	198.79	202.68	605,090	+4.27(+2.15%)
May 02, 2024	208.12	213.06	197.88	198.40	707,709	-12.79(-6.06%)
May 01, 2024	207.45	212.93	206.79	211.19	621,720	+2.79(+1.34%)
Apr 30, 2024	206.34	209.18	205.12	208.41	490,352	+0.27(+0.13%)
Apr 29, 2024	207.25	209.79	206.99	208.14	503,154	+1.77(+0.86%)
Apr 26, 2024	206.50	208.22	206.02	206.37	433,880	+0.00(+0.00%)
Apr 25, 2024	209.18	209.18	205.05	206.37	345,654	-4.45(-2.11%)
Apr 24, 2024	209.40	212.15	209.40	210.82	201,745	+0.06(+0.03%)
Apr 23, 2024	207.97	212.21	207.17	210.76	284,824	+3.83(+1.85%)
Apr 22, 2024	207.83	208.94	205.21	206.93	330,287	+0.71(+0.34%)
Apr 19, 2024	208.33	208.56	204.92	206.22	417,095	-0.82(-0.40%)
Apr 18, 2024	208.40	209.59	206.41	207.04	154,572	-0.92(-0.44%)
Apr 17, 2024	210.32	210.32	206.75	207.96	170,638	-1.80(-0.86%)
Apr 16, 2024	209.91	212.88	207.45	209.75	202,893	-0.56(-0.27%)
Apr 15, 2024	215.87	215.99	209.52	210.31	288,807	-3.77(-1.76%)
Apr 12, 2024	214.92	215.82	212.44	214.09	189,796	-2.97(-1.37%)
Apr 11, 2024	220.54	220.55	215.88	217.06	178,307	-0.82(-0.38%)
Apr 10, 2024	218.99	220.00	215.91	217.88	161,418	-5.54(-2.48%)
Apr 09, 2024	217.16	223.57	215.34	223.42	228,629	+6.88(+3.18%)
Apr 08, 2024	217.07	219.87	215.59	216.54	245,630	+0.13(+0.06%)
Apr 05, 2024	210.73	217.50	210.19	216.41	304,872	+4.87(+2.30%)
Apr 04, 2024	216.41	216.41	211.19	211.54	334,099	-2.84(-1.33%)
Apr 03, 2024	216.38	217.63	214.24	214.39	329,355	-2.64(-1.22%)
Apr 02, 2024	221.04	221.04	216.16	217.03	429,169	-5.48(-2.46%)
Apr 01, 2024	225.43	226.69	220.42	222.51	196,198	-3.28(-1.45%)
Mar 28, 2024	223.49	227.18	227.18	225.80	289,427	+2.30(+1.03%)
Mar 27, 2024	217.89	223.71	217.57	223.50	307,273	+7.47(+3.46%)
Mar 26, 2024	220.17	220.27	215.57	216.03	361,522	-3.25(-1.48%)
Mar 25, 2024	220.23	221.55	218.55	219.29	288,455	-1.29(-0.58%)
Mar 22, 2024	224.63	224.63	219.05	220.58	199,241	-3.44(-1.54%)
Mar 21, 2024	221.48	224.38	220.45	224.02	312,711	+3.90(+1.77%)
Mar 20, 2024	216.57	220.79	216.18	220.12	179,119	+2.41(+1.11%)
Mar 19, 2024	216.45	219.27	214.86	217.71	377,772	+1.60(+0.74%)
Mar 18, 2024	216.99	218.46	213.13	216.12	225,493	+1.08(+0.50%)
Mar 15, 2024	214.97	216.76	213.79	215.04	509,274	-2.81(-1.29%)
Mar 14, 2024	219.73	220.29	216.32	217.85	228,987	-3.95(-1.78%)
Mar 13, 2024	226.30	227.41	221.21	221.81	197,180	-4.38(-1.94%)
Mar 12, 2024	225.67	227.11	224.21	226.19	173,289	-0.55(-0.24%)
Mar 11, 2024	223.35	227.14	222.07	226.74	239,969	+2.71(+1.21%)
Mar 08, 2024	228.01	230.99	223.75	224.03	305,676	-4.47(-1.96%)
Mar 07, 2024	225.97	229.73	224.62	228.50	391,441	+4.36(+1.95%)
Mar 06, 2024	223.52	225.63	222.44	224.14	275,373	+1.23(+0.55%)
Mar 05, 2024	223.59	225.66	220.86	222.91	297,153	-1.72(-0.76%)
Mar 04, 2024	221.27	225.05	220.19	224.63	198,844	+2.00(+0.90%)

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.