Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
233.63
-1.99 (-0.84%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Teleflex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 238.98 | 239.46 | 235.55 | 235.62 | 235.62 | -0.93% | 240,279 |
Oct 23, 2024 | 236.68 | 237.95 | 234.85 | 237.82 | 237.82 | 0.47% | 233,199 |
Oct 22, 2024 | 236.29 | 237.30 | 234.17 | 236.71 | 236.71 | 0.12% | 222,584 |
Oct 21, 2024 | 239.31 | 239.82 | 235.44 | 236.42 | 236.42 | -1.47% | 273,523 |
Oct 18, 2024 | 235.77 | 241.41 | 234.43 | 239.94 | 239.94 | 2.48% | 432,093 |
Oct 17, 2024 | 235.41 | 236.32 | 233.71 | 234.14 | 234.14 | -0.42% | 303,800 |
Oct 16, 2024 | 237.21 | 237.91 | 234.76 | 235.12 | 235.12 | -0.11% | 213,586 |
Oct 15, 2024 | 237.77 | 240.27 | 235.03 | 235.38 | 235.38 | -0.83% | 278,346 |
Oct 14, 2024 | 236.20 | 239.09 | 234.29 | 237.34 | 237.34 | 0.56% | 255,428 |
Oct 11, 2024 | 235.96 | 239.28 | 235.52 | 236.03 | 236.03 | 0.60% | 213,855 |
Oct 10, 2024 | 233.30 | 236.98 | 233.30 | 234.62 | 234.62 | 0.09% | 320,121 |
Oct 9, 2024 | 234.95 | 236.22 | 233.48 | 234.41 | 234.41 | -0.23% | 184,109 |
Oct 8, 2024 | 234.28 | 236.28 | 232.52 | 234.95 | 234.95 | 0.85% | 348,515 |
Oct 7, 2024 | 237.88 | 238.18 | 232.45 | 232.96 | 232.96 | -2.60% | 360,789 |
Oct 4, 2024 | 240.77 | 240.77 | 237.52 | 239.18 | 239.18 | -0.15% | 210,668 |
Oct 3, 2024 | 243.90 | 243.90 | 239.29 | 239.54 | 239.54 | -1.80% | 265,994 |
Oct 2, 2024 | 243.16 | 245.32 | 243.02 | 243.93 | 243.93 | -0.49% | 213,928 |
Oct 1, 2024 | 247.11 | 247.45 | 242.10 | 245.13 | 245.13 | -0.89% | 268,482 |
Sep 30, 2024 | 246.37 | 248.54 | 245.46 | 247.32 | 247.32 | 0.20% | 261,007 |
Sep 27, 2024 | 246.00 | 249.91 | 245.32 | 246.83 | 246.83 | 0.77% | 321,510 |
Sep 26, 2024 | 246.68 | 247.80 | 243.46 | 244.95 | 244.95 | -0.03% | 418,680 |
Sep 25, 2024 | 246.59 | 248.16 | 241.10 | 245.02 | 245.02 | -0.36% | 481,397 |
Sep 24, 2024 | 245.13 | 246.59 | 244.25 | 245.90 | 245.90 | 0.42% | 252,007 |
Sep 23, 2024 | 243.44 | 244.90 | 241.96 | 244.87 | 244.87 | 0.98% | 157,541 |
Sep 20, 2024 | 244.42 | 244.42 | 241.05 | 242.50 | 242.50 | -1.29% | 629,565 |
Sep 19, 2024 | 243.66 | 246.64 | 242.74 | 245.68 | 245.68 | 1.72% | 299,580 |
Sep 18, 2024 | 240.31 | 244.66 | 239.78 | 241.53 | 241.53 | 0.04% | 260,580 |
Sep 17, 2024 | 246.10 | 247.41 | 240.56 | 241.44 | 241.44 | -1.87% | 318,028 |
Sep 16, 2024 | 247.60 | 248.68 | 245.36 | 246.05 | 246.05 | - | 289,688 |
Sep 13, 2024 | 242.68 | 246.85 | 242.03 | 246.05 | 246.05 | 1.37% | 290,593 |
Sep 12, 2024 | 244.09 | 244.62 | 241.02 | 242.73 | 242.73 | -0.74% | 208,039 |
Sep 11, 2024 | 245.52 | 245.52 | 240.09 | 244.53 | 244.53 | -0.92% | 232,800 |
Sep 10, 2024 | 245.33 | 247.50 | 244.21 | 246.80 | 246.80 | 0.72% | 275,932 |
Sep 9, 2024 | 244.98 | 248.14 | 244.53 | 245.04 | 245.04 | 0.21% | 327,882 |
Sep 6, 2024 | 243.82 | 247.99 | 241.79 | 244.53 | 244.53 | 0.57% | 331,071 |
Sep 5, 2024 | 244.90 | 244.90 | 241.25 | 243.15 | 243.15 | -0.74% | 221,670 |
Sep 4, 2024 | 244.45 | 247.99 | 244.16 | 244.96 | 244.96 | 0.05% | 212,459 |
Sep 3, 2024 | 244.09 | 248.00 | 243.47 | 244.84 | 244.84 | -0.13% | 274,028 |
Aug 30, 2024 | 244.72 | 245.60 | 241.90 | 245.17 | 245.17 | 0.67% | 435,640 |
Aug 29, 2024 | 243.74 | 245.09 | 240.61 | 243.54 | 243.54 | 0.67% | 196,072 |
Aug 28, 2024 | 242.59 | 244.27 | 239.80 | 241.92 | 241.92 | 0.05% | 219,429 |
Aug 27, 2024 | 242.10 | 242.68 | 239.47 | 241.81 | 241.81 | 0.02% | 279,525 |
Aug 26, 2024 | 243.04 | 245.29 | 241.34 | 241.76 | 241.76 | -0.27% | 268,702 |
Aug 23, 2024 | 239.88 | 243.34 | 238.53 | 242.41 | 242.41 | 1.40% | 181,994 |
Aug 22, 2024 | 239.66 | 241.72 | 238.44 | 239.07 | 239.07 | 0.34% | 253,744 |
Aug 21, 2024 | 238.71 | 238.88 | 236.05 | 238.27 | 238.27 | 0.52% | 200,815 |
Aug 20, 2024 | 237.56 | 238.94 | 235.94 | 237.04 | 237.04 | -0.40% | 160,093 |
Aug 19, 2024 | 238.77 | 238.93 | 237.18 | 238.00 | 238.00 | -0.52% | 464,182 |
Aug 16, 2024 | 238.27 | 239.76 | 236.30 | 239.25 | 239.25 | 0.65% | 291,839 |
Aug 15, 2024 | 234.75 | 239.31 | 234.75 | 237.70 | 237.70 | 2.17% | 391,374 |
Aug 14, 2024 | 231.72 | 233.26 | 229.27 | 232.65 | 232.32 | 0.25% | 352,659 |
Aug 13, 2024 | 228.16 | 232.38 | 228.16 | 232.07 | 231.74 | 1.65% | 327,559 |
Aug 12, 2024 | 229.42 | 232.62 | 228.01 | 228.31 | 227.98 | -0.56% | 303,007 |
Aug 9, 2024 | 231.26 | 233.25 | 227.53 | 229.59 | 229.26 | -0.18% | 665,727 |
Aug 8, 2024 | 225.31 | 231.58 | 225.14 | 230.00 | 229.67 | 2.08% | 1,376,792 |
Aug 7, 2024 | 231.00 | 232.89 | 225.31 | 225.31 | 224.99 | -2.39% | 796,428 |
Aug 6, 2024 | 234.14 | 236.39 | 230.00 | 230.83 | 230.50 | -1.07% | 895,322 |
Aug 5, 2024 | 232.89 | 237.91 | 230.01 | 233.33 | 233.00 | -1.60% | 576,237 |
Aug 2, 2024 | 237.37 | 242.33 | 233.56 | 237.13 | 236.79 | 0.50% | 745,171 |
Aug 1, 2024 | 226.73 | 243.88 | 226.73 | 235.95 | 235.61 | 6.80% | 771,480 |
Jul 31, 2024 | 221.99 | 223.50 | 219.46 | 220.92 | 220.60 | -0.80% | 726,841 |
Jul 30, 2024 | 222.87 | 224.18 | 221.56 | 222.71 | 222.39 | 0.04% | 362,369 |
Jul 29, 2024 | 220.51 | 223.76 | 218.42 | 222.63 | 222.31 | 1.06% | 278,654 |
Jul 26, 2024 | 222.13 | 223.31 | 217.30 | 220.30 | 219.99 | -0.98% | 500,583 |
Jul 25, 2024 | 223.62 | 228.36 | 222.24 | 222.49 | 222.17 | -0.93% | 266,777 |
Jul 24, 2024 | 224.11 | 226.23 | 220.00 | 224.57 | 224.25 | 0.54% | 167,956 |
Jul 23, 2024 | 223.27 | 224.85 | 221.46 | 223.37 | 223.05 | 0.35% | 157,009 |
Jul 22, 2024 | 222.59 | 224.02 | 220.29 | 222.59 | 222.27 | 0.36% | 374,607 |
Jul 19, 2024 | 222.25 | 224.95 | 217.17 | 221.79 | 221.47 | 0.69% | 292,416 |
Jul 18, 2024 | 228.28 | 228.28 | 219.00 | 220.27 | 219.96 | -4.36% | 535,138 |
Jul 17, 2024 | 229.88 | 236.48 | 228.95 | 230.30 | 229.97 | 0.44% | 590,172 |
Jul 16, 2024 | 220.69 | 229.50 | 219.55 | 229.28 | 228.95 | 4.29% | 356,023 |
Jul 15, 2024 | 219.73 | 221.38 | 217.57 | 219.84 | 219.53 | -0.29% | 245,250 |
Jul 12, 2024 | 225.35 | 226.48 | 220.03 | 220.47 | 220.16 | -1.79% | 493,043 |
Jul 11, 2024 | 221.98 | 227.06 | 221.28 | 224.48 | 224.16 | 1.77% | 376,311 |
Jul 10, 2024 | 218.19 | 220.68 | 215.81 | 220.58 | 220.27 | 1.15% | 364,342 |
Jul 9, 2024 | 212.55 | 218.08 | 210.65 | 218.07 | 217.76 | 2.99% | 453,240 |
Jul 8, 2024 | 213.79 | 213.79 | 210.87 | 211.73 | 211.43 | -1.09% | 283,224 |
Jul 5, 2024 | 211.92 | 214.29 | 209.94 | 214.06 | 213.75 | 1.24% | 257,204 |
Jul 3, 2024 | 212.51 | 212.73 | 210.63 | 211.44 | 211.14 | 0.09% | 228,226 |
Jul 2, 2024 | 211.38 | 214.36 | 210.89 | 211.25 | 210.95 | -0.09% | 461,773 |
Jul 1, 2024 | 214.27 | 218.19 | 210.89 | 211.44 | 211.14 | 0.53% | 586,213 |
Jun 28, 2024 | 207.66 | 211.17 | 206.08 | 210.33 | 210.03 | 1.50% | 1,149,451 |
Jun 27, 2024 | 200.03 | 207.68 | 199.73 | 207.23 | 206.93 | 3.60% | 617,328 |
Jun 26, 2024 | 197.23 | 203.06 | 196.49 | 200.03 | 199.74 | 0.71% | 436,489 |
Jun 25, 2024 | 200.73 | 200.95 | 197.41 | 198.62 | 198.34 | -1.05% | 315,806 |
Jun 24, 2024 | 203.75 | 203.87 | 200.71 | 200.73 | 200.44 | -1.31% | 344,459 |
Jun 21, 2024 | 202.75 | 203.85 | 201.13 | 203.40 | 203.11 | 0.65% | 767,181 |
Jun 20, 2024 | 200.72 | 203.41 | 200.37 | 202.08 | 201.79 | - | 658,162 |
Jun 18, 2024 | 206.63 | 208.60 | 201.30 | 202.09 | 201.80 | -1.79% | 378,717 |
Jun 17, 2024 | 206.14 | 208.27 | 203.81 | 205.77 | 205.48 | -1.21% | 505,154 |
Jun 14, 2024 | 208.55 | 208.71 | 206.71 | 208.29 | 207.99 | -0.48% | 193,248 |
Jun 13, 2024 | 209.48 | 209.95 | 205.39 | 209.30 | 209.00 | -0.85% | 339,538 |
Jun 12, 2024 | 208.44 | 214.83 | 208.44 | 211.10 | 210.80 | 2.21% | 341,471 |
Jun 11, 2024 | 207.28 | 208.00 | 204.39 | 206.54 | 206.25 | -0.27% | 340,096 |
Jun 10, 2024 | 211.08 | 211.19 | 203.13 | 207.09 | 206.79 | -2.58% | 550,392 |
Jun 7, 2024 | 215.18 | 216.17 | 209.88 | 212.57 | 212.27 | -1.77% | 427,810 |
Jun 6, 2024 | 214.81 | 219.76 | 214.81 | 216.40 | 216.09 | 0.49% | 511,285 |
Jun 5, 2024 | 214.95 | 217.20 | 212.84 | 215.35 | 215.04 | 0.14% | 385,400 |
Jun 4, 2024 | 215.00 | 215.77 | 212.16 | 215.05 | 214.74 | 0.06% | 441,707 |