New Zealand markets close in 3 hours 18 minutes

Teleflex Incorporated (TFX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
245.68+4.15 (+1.72%)
At close: 04:00PM EDT
245.68 0.00 (0.00%)
After hours: 05:42PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 2024243.66246.64242.74245.68245.68299,600
18 Sept 2024240.31244.66239.78241.53241.53260,600
17 Sept 2024246.10247.41240.56241.44241.44318,000
16 Sept 2024247.60248.68245.36246.05246.05289,700
13 Sept 2024242.68246.85242.03246.05246.05290,600
12 Sept 2024244.09244.62241.02242.73242.73208,000
11 Sept 2024245.52245.52240.09244.53244.53232,800
10 Sept 2024245.33247.50244.21246.80246.80275,900
09 Sept 2024244.98248.14244.53245.04245.04327,900
06 Sept 2024243.82247.99241.79244.53244.53331,100
05 Sept 2024244.90244.90241.25243.15243.15221,700
04 Sept 2024244.45247.99244.16244.96244.96226,000
03 Sept 2024244.09248.00243.47244.84244.84274,000
30 Aug 2024244.72245.60241.90245.17245.17435,500
29 Aug 2024243.74245.09240.61243.54243.54196,100
28 Aug 2024242.59244.27239.80241.92241.92219,400
27 Aug 2024242.10242.68239.47241.81241.81279,500
26 Aug 2024243.04245.29241.34241.76241.76268,700
23 Aug 2024239.88243.34238.53242.41242.41182,000
22 Aug 2024239.66241.72238.44239.07239.07253,700
21 Aug 2024238.71238.88236.05238.27238.27200,800
20 Aug 2024237.56238.94235.94237.04237.04160,100
19 Aug 2024238.77238.93237.18238.00238.00464,200
16 Aug 2024238.27239.76236.30239.25239.25291,800
15 Aug 2024234.75239.31234.75237.70237.70391,400
15 Aug 20240.34 Dividend
14 Aug 2024231.72233.26229.27232.65232.31352,700
13 Aug 2024228.16232.38228.16232.07231.73327,600
12 Aug 2024229.42232.62228.01228.31227.98303,000
09 Aug 2024231.26233.25227.53229.59229.25665,700
08 Aug 2024225.31231.58225.14230.00229.661,376,800
07 Aug 2024231.00232.89225.31225.31224.98796,400
06 Aug 2024234.14236.39230.00230.83230.49895,300
05 Aug 2024232.89237.91230.01233.33232.99576,200
02 Aug 2024237.37242.33233.56237.13236.78745,200
01 Aug 2024226.73243.88226.73235.95235.61771,500
31 Jul 2024221.99223.50219.46220.92220.60726,800
30 Jul 2024222.87224.18221.56222.71222.38362,400
29 Jul 2024220.51223.76218.42222.63222.30278,700
26 Jul 2024222.13223.31217.30220.30219.98500,600
25 Jul 2024223.62228.36222.24222.49222.16266,800
24 Jul 2024224.11226.23220.00224.57224.24168,000
23 Jul 2024223.27224.85221.46223.37223.04157,000
22 Jul 2024222.59224.02220.29222.59222.26374,600
19 Jul 2024222.25224.95217.17221.79221.47292,400
18 Jul 2024228.28228.28219.00220.27219.95535,100
17 Jul 2024229.88236.48228.95230.30229.96590,200
16 Jul 2024220.69229.50219.55229.28228.94356,000
15 Jul 2024219.73221.38217.57219.84219.52245,300
12 Jul 2024225.35226.48220.03220.47220.15493,000
11 Jul 2024221.98227.06221.28224.48224.15376,300
10 Jul 2024218.19220.68215.81220.58220.26364,300
09 Jul 2024212.55218.08210.65218.07217.75453,200
08 Jul 2024213.79213.79210.87211.73211.42283,200
05 Jul 2024211.92214.29209.94214.06213.75257,200
03 Jul 2024212.51212.73210.63211.44211.13228,200
02 Jul 2024211.38214.36210.89211.25210.94461,800
01 Jul 2024214.27218.19210.89211.44211.13586,200
28 Jun 2024207.66211.17206.08210.33210.021,149,500
27 Jun 2024200.03207.68199.73207.23206.93617,300
26 Jun 2024197.23203.06196.49200.03199.74436,500
25 Jun 2024200.73200.95197.41198.62198.33315,800
24 Jun 2024203.75203.87200.71200.73200.44344,500
21 Jun 2024202.75203.85201.13203.40203.10767,200
20 Jun 2024200.72203.41200.37202.08201.78658,200
18 Jun 2024206.63208.60201.30202.09201.79378,700
17 Jun 2024206.14208.27203.81205.77205.47505,200
14 Jun 2024208.55208.71206.71208.29207.99193,200
13 Jun 2024209.48209.95205.39209.30208.99339,500
12 Jun 2024208.44214.83208.44211.10210.79341,500
11 Jun 2024207.28208.00204.39206.54206.24340,100
10 Jun 2024211.08211.19203.13207.09206.79550,400
07 Jun 2024215.18216.17209.88212.57212.26427,800
06 Jun 2024214.81219.76214.81216.40216.08511,300
05 Jun 2024214.95217.20212.84215.35215.04385,400
04 Jun 2024215.00215.77212.16215.05214.74441,700
03 Jun 2024208.34217.35208.27214.93214.62693,500
31 May 2024206.98210.39206.01209.07208.761,163,100
30 May 2024203.41208.41202.63206.64206.34887,500
29 May 2024202.85205.02202.01202.51202.21469,700
28 May 2024205.80206.59203.51204.64204.341,117,000
24 May 2024206.54208.13204.63206.35206.05476,900
23 May 2024211.96211.96205.83206.54206.241,042,800
22 May 2024212.86214.47212.58213.09212.78283,100
21 May 2024213.85215.02212.66212.99212.68637,000
20 May 2024217.43217.43213.85214.59214.28527,500
17 May 2024219.48219.48214.80217.64217.32392,900
16 May 2024214.00219.56212.31218.57218.251,238,800
15 May 2024214.70220.27214.20219.79219.47489,800
14 May 2024208.92213.92208.39212.62212.31470,500
14 May 20240.34 Dividend
13 May 2024204.52207.81203.38207.32206.68457,300
10 May 2024204.57206.69203.28203.93203.30316,500
09 May 2024201.40205.38199.76204.70204.07407,800
08 May 2024200.00201.34197.99200.45199.83460,900
07 May 2024201.72203.79201.19201.52200.90462,600
06 May 2024204.93205.04199.29200.96200.34551,400
03 May 2024201.19206.52199.12203.01202.38604,100
02 May 2024208.46213.41198.21198.73198.11706,500
01 May 2024207.79213.28207.14211.54210.88620,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...