NYSE - Delayed Quote USD

Teleflex Incorporated (TFX)

207.27 +0.71 (+0.34%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 208.17 209.28 205.55 207.27 207.27 329,700
Apr 19, 2024 208.67 208.90 205.26 206.56 206.56 416,400
Apr 18, 2024 208.74 209.94 206.75 207.38 207.38 154,300
Apr 17, 2024 210.67 210.67 207.09 208.30 208.30 170,400
Apr 16, 2024 210.26 213.23 207.79 210.10 210.10 202,600
Apr 15, 2024 216.22 216.35 209.86 210.66 210.66 288,300
Apr 12, 2024 215.27 216.18 212.79 214.44 214.44 189,500
Apr 11, 2024 220.90 220.91 216.24 217.42 217.42 178,000
Apr 10, 2024 219.35 220.36 216.27 218.24 218.24 161,200
Apr 9, 2024 217.52 223.94 215.69 223.79 223.79 228,300
Apr 8, 2024 217.43 220.23 215.95 216.90 216.90 245,200
Apr 5, 2024 211.08 217.86 210.54 216.77 216.77 304,400
Apr 4, 2024 216.77 216.77 211.54 211.89 211.89 333,600
Apr 3, 2024 216.73 217.99 214.59 214.74 214.74 328,800
Apr 2, 2024 221.40 221.40 216.51 217.39 217.39 428,500
Apr 1, 2024 225.80 227.06 220.79 222.88 222.88 195,900
Mar 28, 2024 223.86 227.65 222.91 226.17 226.17 289,000
Mar 27, 2024 218.25 224.08 217.93 223.87 223.87 306,800
Mar 26, 2024 220.53 220.63 215.92 216.39 216.39 360,900
Mar 25, 2024 220.59 221.91 218.91 219.65 219.65 288,000
Mar 22, 2024 225.00 225.00 219.41 220.94 220.94 198,900
Mar 21, 2024 221.84 224.75 220.81 224.39 224.39 312,200
Mar 20, 2024 216.93 221.16 216.53 220.48 220.48 178,800
Mar 19, 2024 216.81 219.63 215.21 218.07 218.07 377,200
Mar 18, 2024 217.35 218.82 213.48 216.47 216.47 225,100
Mar 15, 2024 215.32 217.12 214.14 215.39 215.39 508,400
Mar 14, 2024 220.09 220.66 216.68 218.21 218.21 228,600
Mar 13, 2024 226.67 227.78 221.57 222.17 222.17 196,900
Mar 12, 2024 226.04 227.48 224.58 226.56 226.56 173,000
Mar 11, 2024 223.72 227.51 222.44 227.11 227.11 239,600
Mar 8, 2024 228.39 231.37 224.12 224.40 224.40 305,200
Mar 7, 2024 226.34 230.11 224.99 228.88 228.88 390,800
Mar 6, 2024 223.89 226.00 222.81 224.51 224.51 274,900
Mar 5, 2024 223.96 226.04 221.22 223.28 223.28 296,700
Mar 4, 2024 221.63 225.42 220.55 225.00 225.00 198,500
Mar 1, 2024 220.27 224.65 218.00 223.00 223.00 240,100
Feb 29, 2024 0.34 Dividend
Feb 29, 2024 225.09 225.55 221.56 222.79 222.79 405,700
Feb 28, 2024 225.27 227.45 224.45 224.79 224.45 302,500
Feb 27, 2024 227.85 228.42 225.87 226.04 225.70 381,700
Feb 26, 2024 236.72 236.88 227.16 227.84 227.50 684,500
Feb 23, 2024 238.98 242.25 235.15 237.75 237.39 512,200
Feb 22, 2024 243.01 245.94 236.75 237.70 237.34 785,700
Feb 21, 2024 251.36 252.56 246.99 250.95 250.57 499,600
Feb 20, 2024 250.02 253.06 247.45 250.95 250.57 284,500
Feb 16, 2024 254.23 256.85 250.36 251.07 250.69 218,300
Feb 15, 2024 251.18 255.23 251.00 255.05 254.66 167,200
Feb 14, 2024 249.58 250.08 245.84 249.07 248.69 142,000
Feb 13, 2024 247.77 250.73 245.64 247.95 247.57 173,700
Feb 12, 2024 252.77 253.46 251.62 252.73 252.35 102,300
Feb 9, 2024 250.24 252.30 248.59 252.04 251.66 148,200
Feb 8, 2024 249.33 251.46 246.71 251.32 250.94 112,200
Feb 7, 2024 252.30 253.75 249.97 250.89 250.51 182,700
Feb 6, 2024 244.71 252.84 243.96 252.25 251.87 202,900
Feb 5, 2024 243.06 246.11 243.06 244.10 243.73 140,400
Feb 2, 2024 245.57 247.03 242.79 245.74 245.37 178,800
Feb 1, 2024 242.26 248.34 239.15 247.65 247.28 174,500
Jan 31, 2024 247.06 248.59 242.65 242.83 242.46 246,300
Jan 30, 2024 245.58 247.87 244.54 244.85 244.48 130,800
Jan 29, 2024 243.33 247.39 243.33 247.02 246.65 127,300
Jan 26, 2024 246.97 246.97 242.00 244.45 244.08 149,700
Jan 25, 2024 245.78 245.78 242.83 244.88 244.51 168,400
Jan 24, 2024 248.35 249.65 241.44 241.96 241.59 156,100
Jan 23, 2024 254.12 255.00 246.00 247.90 247.53 162,300
Jan 22, 2024 247.62 253.50 247.31 252.58 252.20 391,600
Jan 19, 2024 246.92 249.84 243.60 246.83 246.46 249,700
Jan 18, 2024 246.21 246.62 243.00 246.38 246.01 147,100
Jan 17, 2024 243.13 245.66 242.52 244.94 244.57 226,600
Jan 16, 2024 246.88 247.11 243.33 245.91 245.54 254,500
Jan 12, 2024 251.95 254.48 248.07 249.15 248.77 120,200
Jan 11, 2024 247.96 249.41 245.99 248.34 247.96 250,100
Jan 10, 2024 248.55 249.22 246.55 248.50 248.12 186,300
Jan 9, 2024 246.36 250.83 246.36 247.84 247.47 263,900
Jan 8, 2024 240.41 249.27 240.21 249.01 248.63 213,400
Jan 5, 2024 239.89 243.91 237.73 239.46 239.10 227,400
Jan 4, 2024 240.99 243.59 240.09 241.06 240.70 334,900
Jan 3, 2024 248.21 248.21 241.56 242.02 241.65 255,400
Jan 2, 2024 247.26 251.78 246.88 250.44 250.06 217,100
Dec 29, 2023 248.91 251.43 247.56 249.34 248.96 117,700
Dec 28, 2023 249.60 251.48 248.78 249.77 249.39 155,500
Dec 27, 2023 251.16 251.28 248.80 250.51 250.13 228,700
Dec 26, 2023 251.13 253.63 249.65 252.11 251.73 165,500
Dec 22, 2023 252.52 253.47 250.75 250.95 250.57 162,500
Dec 21, 2023 249.14 252.00 249.14 251.43 251.05 154,400
Dec 20, 2023 253.60 253.60 247.51 247.61 247.24 178,500
Dec 19, 2023 252.51 254.99 249.46 253.83 253.45 326,500
Dec 18, 2023 257.85 257.85 250.26 253.24 252.86 298,000
Dec 15, 2023 253.05 256.27 250.99 254.58 254.19 578,600
Dec 14, 2023 244.77 257.44 244.77 256.21 255.82 601,400
Dec 13, 2023 233.05 242.82 232.09 242.63 242.26 284,600
Dec 12, 2023 231.92 234.05 229.70 233.08 232.73 150,500
Dec 11, 2023 230.36 232.13 229.55 231.56 231.21 223,100
Dec 8, 2023 232.68 234.10 230.92 231.08 230.73 235,600
Dec 7, 2023 230.55 232.71 228.44 232.58 232.23 207,100
Dec 6, 2023 228.92 229.67 226.34 229.45 229.10 255,700
Dec 5, 2023 228.99 230.17 225.15 227.56 227.22 203,800
Dec 4, 2023 227.65 231.33 227.58 229.36 229.01 268,200
Dec 1, 2023 224.51 228.04 224.11 227.67 227.33 224,100
Nov 30, 2023 221.00 226.41 220.35 225.69 225.35 718,400
Nov 29, 2023 220.78 224.35 219.64 221.25 220.92 350,500
Nov 28, 2023 218.13 221.08 216.50 219.83 219.50 321,000
Nov 27, 2023 218.96 220.56 216.99 218.85 218.52 183,900
Nov 24, 2023 218.33 220.53 217.53 219.95 219.62 76,000
Nov 22, 2023 218.51 219.46 216.33 218.22 217.89 124,400
Nov 21, 2023 215.45 218.12 214.23 216.57 216.24 169,600
Nov 20, 2023 212.36 215.74 209.99 214.73 214.41 195,000
Nov 17, 2023 215.30 215.89 211.24 212.79 212.47 224,000
Nov 16, 2023 213.49 215.97 211.78 213.64 213.32 346,700
Nov 15, 2023 209.51 212.59 207.72 211.59 211.27 370,000
Nov 14, 2023 0.34 Dividend
Nov 14, 2023 207.88 212.86 206.71 209.90 209.58 245,300
Nov 13, 2023 202.77 207.50 202.41 203.86 203.21 293,100
Nov 10, 2023 199.29 200.69 196.57 200.05 199.41 216,300
Nov 9, 2023 200.32 202.24 198.56 198.90 198.27 247,500
Nov 8, 2023 206.69 207.50 199.98 200.48 199.84 376,000
Nov 7, 2023 211.85 211.86 204.29 204.81 204.16 460,700
Nov 6, 2023 211.00 214.45 209.77 213.03 212.35 455,800
Nov 3, 2023 211.88 213.01 202.91 211.03 210.36 484,500
Nov 2, 2023 191.96 209.53 190.49 209.19 208.53 721,200
Nov 1, 2023 185.25 188.38 183.91 187.51 186.91 843,000
Oct 31, 2023 180.77 186.24 178.83 184.75 184.16 464,100
Oct 30, 2023 180.75 182.75 177.63 179.39 178.82 318,700
Oct 27, 2023 182.91 182.91 178.67 179.39 178.82 206,400
Oct 26, 2023 184.45 185.98 180.84 180.95 180.37 219,700
Oct 25, 2023 187.13 187.97 183.75 185.37 184.78 185,000
Oct 24, 2023 187.49 190.37 186.44 189.57 188.97 274,400
Oct 23, 2023 186.72 189.26 186.07 187.68 187.08 264,200
Oct 20, 2023 186.33 189.71 185.91 187.56 186.96 229,500
Oct 19, 2023 191.42 192.11 185.85 186.02 185.43 288,400
Oct 18, 2023 194.65 194.65 191.30 191.82 191.21 208,300
Oct 17, 2023 188.20 195.78 187.17 194.07 193.45 348,700
Oct 16, 2023 191.60 192.84 188.84 191.17 190.56 331,700
Oct 13, 2023 186.90 189.89 186.90 189.58 188.98 309,400
Oct 12, 2023 192.25 192.25 186.95 187.35 186.75 284,500
Oct 11, 2023 198.56 198.56 190.84 192.23 191.62 187,500
Oct 10, 2023 194.79 199.43 193.30 199.24 198.61 269,700
Oct 9, 2023 195.25 196.53 193.74 194.95 194.33 157,400
Oct 6, 2023 195.07 198.67 194.81 196.70 196.07 268,400
Oct 5, 2023 195.63 197.41 194.66 196.34 195.72 252,500
Oct 4, 2023 193.99 195.89 191.86 195.49 194.87 299,700
Oct 3, 2023 195.50 195.86 192.80 193.56 192.94 282,400
Oct 2, 2023 195.19 196.18 193.56 195.90 195.28 212,400
Sep 29, 2023 199.88 199.88 195.99 196.41 195.79 222,400
Sep 28, 2023 197.43 200.13 195.03 198.32 197.69 257,800
Sep 27, 2023 200.50 200.50 194.13 196.51 195.89 276,100
Sep 26, 2023 203.69 204.10 199.44 199.99 199.35 379,700
Sep 25, 2023 201.01 204.04 201.01 203.44 202.79 294,300
Sep 22, 2023 203.30 204.73 201.30 204.02 203.37 395,200
Sep 21, 2023 207.69 207.78 203.40 203.46 202.81 175,900
Sep 20, 2023 211.28 211.69 208.29 208.74 208.08 208,100
Sep 19, 2023 211.24 211.52 208.78 209.87 209.20 311,500
Sep 18, 2023 212.91 213.24 211.08 211.27 210.60 278,600
Sep 15, 2023 214.82 216.39 213.30 213.45 212.77 687,500
Sep 14, 2023 214.49 216.51 213.48 214.62 213.94 513,300
Sep 13, 2023 210.10 215.05 209.73 213.34 212.66 372,800
Sep 12, 2023 211.19 211.88 209.82 210.51 209.84 222,600
Sep 11, 2023 207.99 213.54 207.99 211.79 211.12 387,500
Sep 8, 2023 205.93 208.12 204.54 206.80 206.14 213,200
Sep 7, 2023 210.14 210.14 205.57 206.64 205.98 242,900
Sep 6, 2023 208.47 210.30 205.81 210.02 209.35 290,800
Sep 5, 2023 212.27 212.27 208.33 208.34 207.68 281,100
Sep 1, 2023 214.86 215.85 212.72 213.55 212.87 284,300
Aug 31, 2023 218.73 219.63 211.80 212.74 212.06 538,000
Aug 30, 2023 217.98 219.70 217.08 218.72 218.02 427,100
Aug 29, 2023 215.87 217.85 214.49 217.68 216.99 366,400
Aug 28, 2023 218.12 219.34 215.02 215.54 214.86 215,200
Aug 25, 2023 215.27 217.74 214.83 216.14 215.45 154,600
Aug 24, 2023 216.68 218.92 214.50 214.98 214.30 178,000
Aug 23, 2023 218.21 219.52 217.25 217.55 216.86 183,300
Aug 22, 2023 217.85 218.65 215.17 217.22 216.53 180,300
Aug 21, 2023 217.96 220.23 215.96 218.39 217.70 193,600
Aug 18, 2023 219.88 222.31 217.09 217.61 216.92 250,300
Aug 17, 2023 223.70 223.70 221.04 221.24 220.54 186,700
Aug 16, 2023 223.93 225.29 222.38 222.40 221.69 172,700
Aug 15, 2023 226.86 228.56 224.23 224.35 223.64 172,500
Aug 14, 2023 0.34 Dividend
Aug 14, 2023 226.62 230.07 226.62 227.77 227.05 275,800
Aug 11, 2023 226.99 227.98 225.69 227.23 226.17 237,100
Aug 10, 2023 229.79 231.72 227.32 227.86 226.80 200,700
Aug 9, 2023 230.25 232.26 228.70 228.88 227.81 235,400
Aug 8, 2023 238.00 238.00 227.21 229.75 228.68 593,000
Aug 7, 2023 237.95 240.86 237.01 240.17 239.05 189,100
Aug 4, 2023 238.77 242.48 236.29 237.88 236.77 223,000
Aug 3, 2023 245.00 245.20 237.47 239.47 238.35 605,700
Aug 2, 2023 247.21 249.55 243.88 248.61 247.45 428,100
Aug 1, 2023 248.85 251.93 247.68 249.28 248.12 262,100
Jul 31, 2023 253.20 254.19 250.46 251.17 250.00 225,500
Jul 28, 2023 253.24 254.14 249.77 252.32 251.14 263,700
Jul 27, 2023 258.87 258.89 249.31 250.07 248.90 318,500
Jul 26, 2023 249.95 259.96 244.62 256.07 254.87 456,900
Jul 25, 2023 255.92 258.24 253.85 256.09 254.89 360,400
Jul 24, 2023 259.26 262.97 257.00 257.17 255.97 533,400
Jul 21, 2023 258.01 262.09 258.00 258.77 257.56 313,500
Jul 20, 2023 252.58 258.27 251.68 257.78 256.58 267,900
Jul 19, 2023 251.66 253.41 248.79 251.30 250.13 181,600
Jul 18, 2023 247.03 252.39 247.03 251.61 250.44 355,200
Jul 17, 2023 244.87 247.25 242.17 247.25 246.10 199,600
Jul 14, 2023 247.12 249.90 245.24 245.86 244.71 301,300
Jul 13, 2023 246.75 248.92 244.92 247.07 245.92 212,400
Jul 12, 2023 245.09 248.11 242.83 246.64 245.49 162,100
Jul 11, 2023 240.03 243.50 239.19 242.98 241.85 180,000
Jul 10, 2023 236.67 240.50 236.04 239.12 238.00 174,300
Jul 7, 2023 233.77 238.04 233.07 235.92 234.82 153,000
Jul 6, 2023 235.77 235.87 233.36 234.38 233.29 183,100
Jul 5, 2023 237.66 238.47 236.13 237.61 236.50 140,000
Jul 3, 2023 240.96 242.67 237.37 238.73 237.62 100,400
Jun 30, 2023 237.53 244.46 237.53 242.03 240.90 342,100
Jun 29, 2023 233.60 236.24 232.45 234.95 233.85 182,500
Jun 28, 2023 236.77 237.05 232.91 234.94 233.84 300,600
Jun 27, 2023 239.18 239.18 234.80 236.62 235.52 237,000
Jun 26, 2023 237.45 240.04 234.75 239.53 238.41 268,200
Jun 23, 2023 241.48 242.45 235.01 237.30 236.19 688,000
Jun 22, 2023 245.66 246.50 242.91 243.43 242.29 380,200
Jun 21, 2023 245.36 246.72 240.02 244.89 243.75 515,000
Jun 20, 2023 250.29 255.62 248.49 252.98 251.80 374,400
Jun 16, 2023 250.95 253.29 249.03 252.40 251.22 443,200
Jun 15, 2023 244.16 250.20 241.90 248.80 247.64 314,000
Jun 14, 2023 242.78 252.48 240.26 244.53 243.39 459,700
Jun 13, 2023 234.85 240.08 234.44 239.06 237.94 249,000
Jun 12, 2023 237.19 238.55 235.01 235.44 234.34 239,000
Jun 9, 2023 238.95 238.95 236.20 237.06 235.95 197,600
Jun 8, 2023 240.54 241.25 237.72 238.56 237.45 190,300
Jun 7, 2023 236.80 241.01 234.75 240.09 238.97 309,600
Jun 6, 2023 240.59 242.69 233.59 235.98 234.88 333,600
Jun 5, 2023 236.38 240.67 234.45 240.67 239.55 317,100
Jun 2, 2023 234.84 236.59 233.43 236.47 235.37 317,600
Jun 1, 2023 234.68 235.82 230.39 233.77 232.68 266,000
May 31, 2023 231.89 236.49 231.14 234.75 233.65 436,800
May 30, 2023 232.29 234.45 230.86 232.06 230.98 181,100
May 26, 2023 233.81 235.34 231.92 232.35 231.27 186,500
May 25, 2023 231.20 233.43 227.94 233.17 232.08 262,300
May 24, 2023 235.81 235.81 232.58 233.09 232.00 209,800
May 23, 2023 243.79 244.64 236.55 237.27 236.16 195,700
May 22, 2023 243.61 247.05 243.40 245.34 244.19 185,800
May 19, 2023 246.33 247.59 243.12 243.78 242.64 195,000
May 18, 2023 245.88 246.36 243.02 245.19 244.05 197,200
May 17, 2023 247.45 247.45 241.69 245.48 244.33 206,900
May 16, 2023 246.76 248.37 245.72 246.71 245.56 180,400
May 15, 2023 250.10 250.70 247.89 248.31 247.15 160,200
May 12, 2023 0.34 Dividend
May 12, 2023 249.45 251.13 247.66 249.59 248.42 241,100
May 11, 2023 248.56 249.93 245.14 249.69 248.19 213,200
May 10, 2023 253.00 253.00 244.70 249.51 248.01 287,400
May 9, 2023 258.74 258.74 251.04 251.99 250.47 355,100
May 8, 2023 256.85 259.53 249.23 259.18 257.62 422,300
May 5, 2023 250.98 258.32 250.82 257.95 256.40 437,300
May 4, 2023 261.00 261.00 244.47 248.90 247.40 888,000
May 3, 2023 271.12 276.43 268.47 272.12 270.48 441,900
May 2, 2023 273.67 275.64 268.17 268.70 267.08 316,700
May 1, 2023 271.50 276.20 271.09 274.11 272.46 262,200
Apr 28, 2023 269.25 274.02 269.25 272.52 270.88 284,100
Apr 27, 2023 264.83 269.86 263.68 268.66 267.04 214,000
Apr 26, 2023 263.03 266.40 261.66 265.68 264.08 325,800
Apr 25, 2023 267.73 270.17 267.50 268.34 266.72 163,100
Apr 24, 2023 270.28 273.23 268.93 269.32 267.70 156,700

Related Tickers

COO The Cooper Companies, Inc.
90.04
-0.42%
 
XRAY DENTSPLY SIRONA Inc.
30.37
-0.43%
 
ANGO AngioDynamics, Inc.
6.26
0.00%
 
UTMD Utah Medical Products, Inc.
68.13
-0.66%
 
HAE Haemonetics Corporation
83.62
+2.93%
 
ICUI ICU Medical, Inc.
96.38
+0.64%
 
MMSI Merit Medical Systems, Inc.
73.25
+1.69%
 
WST West Pharmaceutical Services, Inc.
375.35
+0.89%
 
HOLX Hologic, Inc.
76.22
+1.11%
 
ATRI Atrion Corporation
399.83
-0.63%