Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	266.76	271.49	266.76	270.00	286,741	+3.82(+1.44%)
Apr 27, 2023	262.38	267.36	261.25	266.18	216,004	+2.95(+1.12%)
Apr 26, 2023	260.60	263.94	259.24	263.23	328,825	-2.64(-0.99%)
Apr 25, 2023	265.26	267.68	265.03	265.86	164,662	-0.97(-0.36%)
Apr 24, 2023	267.78	270.71	266.45	266.83	158,161	+0.11(+0.04%)
Apr 21, 2023	266.39	268.80	265.88	266.72	266,488	+1.66(+0.63%)
Apr 20, 2023	265.07	265.74	261.75	265.06	298,315	-0.95(-0.36%)
Apr 19, 2023	256.37	266.99	255.60	266.01	477,565	+8.72(+3.39%)
Apr 18, 2023	259.54	260.65	255.74	257.29	252,261	-0.95(-0.37%)
Apr 17, 2023	261.95	261.95	255.53	258.24	222,092	-3.15(-1.21%)
Apr 14, 2023	259.97	262.32	258.04	261.39	158,165	+1.12(+0.43%)
Apr 13, 2023	260.89	262.63	258.01	260.27	259,887	+1.14(+0.44%)
Apr 12, 2023	266.17	266.89	258.36	259.13	242,385	-4.90(-1.86%)
Apr 11, 2023	260.48	264.75	259.00	264.04	213,595	+4.85(+1.87%)
Apr 10, 2023	258.19	260.19	256.95	259.18	156,982	-0.88(-0.34%)
Apr 06, 2023	260.07	262.31	256.65	260.07	314,944	+0.32(+0.12%)
Apr 05, 2023	253.81	260.63	251.79	259.75	334,219	+6.02(+2.37%)
Apr 04, 2023	250.19	254.05	249.68	253.72	194,799	+4.21(+1.69%)
Apr 03, 2023	250.09	251.26	247.78	249.51	222,170	-1.46(-0.58%)
Mar 31, 2023	247.69	251.30	246.84	250.97	213,847	+4.32(+1.75%)
Mar 30, 2023	246.62	248.23	245.22	246.65	203,376	+2.60(+1.06%)
Mar 29, 2023	245.33	246.87	243.68	244.06	293,001	-0.03(-0.01%)
Mar 28, 2023	243.87	246.54	243.31	244.09	246,515	-0.65(-0.27%)
Mar 27, 2023	249.11	251.34	244.52	244.74	341,918	-1.89(-0.77%)
Mar 24, 2023	238.78	246.85	237.07	246.63	290,773	+7.52(+3.14%)
Mar 23, 2023	239.48	243.51	238.40	239.11	346,211	+0.53(+0.22%)
Mar 22, 2023	242.69	244.76	238.42	238.58	499,292	-4.03(-1.66%)
Mar 21, 2023	236.47	243.69	235.14	242.61	561,914	+7.48(+3.18%)
Mar 20, 2023	232.69	235.56	231.93	235.13	296,361	+1.47(+0.63%)
Mar 17, 2023	230.01	234.74	227.56	233.66	636,396	+3.59(+1.56%)
Mar 16, 2023	221.43	232.96	220.07	230.07	599,602	+6.67(+2.98%)
Mar 15, 2023	221.02	224.47	220.04	223.41	468,836	-1.56(-0.69%)
Mar 14, 2023	224.58	228.96	221.95	224.96	694,157	+3.99(+1.81%)
Mar 13, 2023	219.05	224.78	219.05	220.97	364,722	+0.15(+0.07%)
Mar 10, 2023	226.57	227.19	219.43	220.82	398,250	-5.91(-2.61%)
Mar 09, 2023	226.70	229.74	225.65	226.74	468,541	+1.26(+0.56%)
Mar 08, 2023	227.19	228.25	224.86	225.48	253,221	-2.77(-1.22%)
Mar 07, 2023	231.38	232.19	226.03	228.25	422,839	-3.25(-1.40%)
Mar 06, 2023	236.99	237.78	231.32	231.50	243,066	-5.48(-2.31%)
Mar 03, 2023	235.79	237.44	233.21	236.98	350,670	+3.49(+1.49%)
Mar 02, 2023	229.39	233.53	228.64	233.49	254,933	+2.33(+1.01%)
Mar 01, 2023	233.33	234.69	228.72	231.16	319,106	-4.52(-1.92%)
Feb 28, 2023	236.38	238.01	235.59	235.69	580,984	-0.69(-0.29%)
Feb 27, 2023	234.49	237.63	232.85	236.38	406,400	+3.71(+1.59%)
Feb 24, 2023	230.08	234.90	228.10	232.67	673,778	-0.58(-0.25%)
Feb 23, 2023	227.35	237.44	227.19	233.25	683,814	-4.93(-2.07%)
Feb 22, 2023	239.95	242.06	236.72	238.18	407,470	-0.57(-0.24%)
Feb 21, 2023	242.56	242.56	237.23	238.75	253,665	-6.08(-2.48%)
Feb 17, 2023	243.06	245.59	242.28	244.83	232,590	+1.11(+0.46%)
Feb 16, 2023	240.86	244.46	240.41	243.72	210,292	-0.81(-0.33%)
Feb 15, 2023	241.14	244.98	240.44	244.53	247,921	+1.89(+0.78%)
Feb 14, 2023	243.08	245.56	239.24	242.64	195,102	-0.63(-0.26%)
Feb 13, 2023	243.80	244.61	241.92	243.27	156,759	+0.41(+0.17%)
Feb 10, 2023	245.29	246.17	240.70	242.86	289,910	-2.96(-1.20%)
Feb 09, 2023	252.08	252.61	245.76	245.82	173,218	-5.42(-2.16%)
Feb 08, 2023	253.62	254.66	249.13	251.24	181,906	-3.51(-1.38%)
Feb 07, 2023	248.89	254.89	247.20	254.75	187,409	+4.05(+1.61%)
Feb 06, 2023	253.55	253.55	248.62	250.70	245,350	-5.01(-1.96%)
Feb 03, 2023	256.38	261.43	255.69	255.71	482,073	-3.71(-1.43%)
Feb 02, 2023	248.04	262.41	247.41	259.42	480,702	+11.91(+4.81%)

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.