Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	224.72	225.18	221.20	222.43	406,319	-1.66(-0.74%)
Feb 28, 2024	224.56	226.73	223.74	224.08	303,445	-1.25(-0.55%)
Feb 27, 2024	227.13	227.69	225.15	225.33	382,904	-1.79(-0.79%)
Feb 26, 2024	235.97	236.13	226.44	227.12	686,767	-9.88(-4.17%)
Feb 23, 2024	238.23	241.49	234.41	237.00	513,851	+0.05(+0.02%)
Feb 22, 2024	242.25	245.16	236.00	236.95	788,151	-13.21(-5.28%)
Feb 21, 2024	250.57	251.76	246.21	250.16	501,152	+0.00(+0.00%)
Feb 20, 2024	249.23	252.26	246.67	250.16	285,361	-0.12(-0.05%)
Feb 16, 2024	253.43	256.04	249.57	250.28	219,038	-3.97(-1.56%)
Feb 15, 2024	250.39	254.43	250.21	254.25	167,724	+5.96(+2.40%)
Feb 14, 2024	248.79	249.29	245.06	248.28	142,489	+1.12(+0.45%)
Feb 13, 2024	246.99	249.94	244.87	247.17	174,256	-4.76(-1.89%)
Feb 12, 2024	251.97	252.66	250.83	251.93	102,602	+0.69(+0.27%)
Feb 09, 2024	249.45	251.50	247.81	251.25	148,645	+0.72(+0.29%)
Feb 08, 2024	248.54	250.67	245.93	250.53	112,583	+0.43(+0.17%)
Feb 07, 2024	251.50	252.95	249.18	250.10	183,321	-1.36(-0.54%)
Feb 06, 2024	243.94	252.04	243.19	251.46	203,542	+8.12(+3.34%)
Feb 05, 2024	242.29	245.34	242.29	243.33	140,820	-1.64(-0.67%)
Feb 02, 2024	244.80	246.25	242.02	244.97	179,375	-1.90(-0.77%)
Feb 01, 2024	241.50	247.56	238.40	246.87	175,029	+4.81(+1.99%)
Jan 31, 2024	246.28	247.81	241.89	242.06	247,029	-2.01(-0.83%)
Jan 30, 2024	244.81	247.09	243.77	244.08	131,246	-2.16(-0.88%)
Jan 29, 2024	242.56	246.61	242.56	246.24	127,718	+2.56(+1.05%)
Jan 26, 2024	246.19	246.19	241.24	243.68	150,164	-0.43(-0.18%)
Jan 25, 2024	245.01	245.01	242.06	244.11	168,900	+2.91(+1.21%)
Jan 24, 2024	247.57	248.86	240.68	241.20	156,622	-5.92(-2.40%)
Jan 23, 2024	253.32	254.20	245.22	247.12	162,850	-4.66(-1.85%)
Jan 22, 2024	246.84	252.70	246.53	251.78	392,844	+5.73(+2.33%)
Jan 19, 2024	246.14	249.05	242.83	246.05	250,504	+0.45(+0.18%)
Jan 18, 2024	245.43	245.84	242.24	245.60	147,609	+1.44(+0.59%)
Jan 17, 2024	242.36	244.89	241.76	244.17	227,322	-0.97(-0.39%)
Jan 16, 2024	246.10	246.33	242.56	245.13	255,274	-3.23(-1.30%)
Jan 12, 2024	251.16	253.68	247.29	248.37	120,551	+0.81(+0.33%)
Jan 11, 2024	247.18	248.62	245.22	247.56	250,891	-0.16(-0.06%)
Jan 10, 2024	247.77	248.44	245.77	247.72	186,890	+0.66(+0.27%)
Jan 09, 2024	245.58	250.04	245.58	247.06	264,744	-1.17(-0.47%)
Jan 08, 2024	239.65	248.49	239.45	248.23	214,033	+9.52(+3.99%)
Jan 05, 2024	239.13	243.14	236.98	238.71	228,110	-1.59(-0.66%)
Jan 04, 2024	240.23	242.82	239.33	240.30	335,943	-0.96(-0.40%)
Jan 03, 2024	247.43	247.43	240.80	241.26	256,187	-8.39(-3.36%)
Jan 02, 2024	246.48	250.99	246.11	249.65	217,825	+1.10(+0.44%)
Dec 29, 2023	248.13	250.64	246.78	248.56	118,062	-0.43(-0.17%)
Dec 28, 2023	248.81	250.69	248.00	248.98	156,012	-0.74(-0.30%)
Dec 27, 2023	250.37	250.49	248.02	249.72	229,398	-1.59(-0.63%)
Dec 26, 2023	250.34	252.83	248.86	251.32	166,008	+1.16(+0.46%)
Dec 22, 2023	251.72	252.67	249.96	250.16	162,999	-0.48(-0.19%)
Dec 21, 2023	248.35	251.21	248.35	250.64	154,898	+3.81(+1.54%)
Dec 20, 2023	252.80	252.80	246.73	246.83	179,021	-6.20(-2.45%)
Dec 19, 2023	251.72	254.19	248.67	253.03	327,496	+0.59(+0.23%)
Dec 18, 2023	257.04	257.04	249.47	252.44	298,926	-1.34(-0.53%)
Dec 15, 2023	252.25	255.46	250.19	253.78	581,250	-1.62(-0.64%)
Dec 14, 2023	244.00	256.63	244.00	255.40	603,292	+13.54(+5.60%)
Dec 13, 2023	232.32	242.06	231.36	241.87	285,486	+9.52(+4.10%)
Dec 12, 2023	231.19	233.31	228.98	232.35	151,024	+1.52(+0.66%)
Dec 11, 2023	229.63	231.40	228.83	230.83	223,800	+0.48(+0.21%)
Dec 08, 2023	231.95	233.36	230.19	230.35	236,358	-1.50(-0.64%)
Dec 07, 2023	229.82	231.98	227.72	231.85	207,716	+3.12(+1.36%)
Dec 06, 2023	228.20	228.94	225.63	228.73	256,489	+1.88(+0.83%)
Dec 05, 2023	228.27	229.44	224.44	226.84	204,460	-1.80(-0.79%)
Dec 04, 2023	226.93	230.60	226.86	228.64	269,001	+1.69(+0.74%)

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.