Singapore markets closed

Teleflex Incorporated (TFX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.17+2.30 (+1.03%)
At close: 04:00PM EDT
226.17 0.00 (0.00%)
After hours: 04:54PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024223.86227.65222.90226.17226.17273,543
27 Mar 2024218.25224.08217.93223.87223.87306,800
26 Mar 2024220.53220.63215.92216.39216.39360,900
25 Mar 2024220.59221.91218.91219.65219.65288,000
22 Mar 2024225.00225.00219.41220.94220.94198,900
21 Mar 2024221.84224.75220.81224.39224.39312,200
20 Mar 2024216.93221.16216.53220.48220.48178,800
19 Mar 2024216.81219.63215.21218.07218.07377,200
18 Mar 2024217.35218.82213.48216.47216.47225,100
15 Mar 2024215.32217.12214.14215.39215.39508,400
14 Mar 2024220.09220.66216.68218.21218.21228,600
13 Mar 2024226.67227.78221.57222.17222.17196,900
12 Mar 2024226.04227.48224.58226.56226.56173,000
11 Mar 2024223.72227.51222.44227.11227.11239,600
08 Mar 2024228.39231.37224.12224.40224.40305,200
07 Mar 2024226.34230.11224.99228.88228.88390,800
06 Mar 2024223.89226.00222.81224.51224.51274,900
05 Mar 2024223.96226.04221.22223.28223.28296,700
04 Mar 2024221.63225.42220.55225.00225.00198,500
01 Mar 2024220.27224.65218.00223.00223.00240,100
29 Feb 2024225.09225.55221.56222.79222.79405,700
29 Feb 20240.34 Dividend
28 Feb 2024225.27227.45224.45224.79224.45302,500
27 Feb 2024227.85228.42225.87226.04225.70381,700
26 Feb 2024236.72236.88227.16227.84227.50684,500
23 Feb 2024238.98242.25235.15237.75237.39512,200
22 Feb 2024243.01245.94236.75237.70237.34785,700
21 Feb 2024251.36252.56246.99250.95250.57499,600
20 Feb 2024250.02253.06247.45250.95250.57284,500
16 Feb 2024254.23256.85250.36251.07250.69218,300
15 Feb 2024251.18255.23251.00255.05254.66167,200
14 Feb 2024249.58250.08245.84249.07248.69142,000
13 Feb 2024247.77250.73245.64247.95247.57173,700
12 Feb 2024252.77253.46251.62252.73252.35102,300
09 Feb 2024250.24252.30248.59252.04251.66148,200
08 Feb 2024249.33251.46246.71251.32250.94112,200
07 Feb 2024252.30253.75249.97250.89250.51182,700
06 Feb 2024244.71252.84243.96252.25251.87202,900
05 Feb 2024243.06246.11243.06244.10243.73140,400
02 Feb 2024245.57247.03242.79245.74245.37178,800
01 Feb 2024242.26248.34239.15247.65247.28174,500
31 Jan 2024247.06248.59242.65242.83242.46246,300
30 Jan 2024245.58247.87244.54244.85244.48130,800
29 Jan 2024243.33247.39243.33247.02246.65127,300
26 Jan 2024246.97246.97242.00244.45244.08149,700
25 Jan 2024245.78245.78242.83244.88244.51168,400
24 Jan 2024248.35249.65241.44241.96241.59156,100
23 Jan 2024254.12255.00246.00247.90247.53162,300
22 Jan 2024247.62253.50247.31252.58252.20391,600
19 Jan 2024246.92249.84243.60246.83246.46249,700
18 Jan 2024246.21246.62243.00246.38246.01147,100
17 Jan 2024243.13245.66242.52244.94244.57226,600
16 Jan 2024246.88247.11243.33245.91245.54254,500
12 Jan 2024251.95254.48248.07249.15248.77120,200
11 Jan 2024247.96249.41245.99248.34247.96250,100
10 Jan 2024248.55249.22246.55248.50248.12186,300
09 Jan 2024246.36250.83246.36247.84247.47263,900
08 Jan 2024240.41249.27240.21249.01248.63213,400
05 Jan 2024239.89243.91237.73239.46239.10227,400
04 Jan 2024240.99243.59240.09241.06240.70334,900
03 Jan 2024248.21248.21241.56242.02241.65255,400
02 Jan 2024247.26251.78246.88250.44250.06217,100
29 Dec 2023248.91251.43247.56249.34248.96117,700
28 Dec 2023249.60251.48248.78249.77249.39155,500
27 Dec 2023251.16251.28248.80250.51250.13228,700
26 Dec 2023251.13253.63249.65252.11251.73165,500
22 Dec 2023252.52253.47250.75250.95250.57162,500
21 Dec 2023249.14252.00249.14251.43251.05154,400
20 Dec 2023253.60253.60247.51247.61247.24178,500
19 Dec 2023252.51254.99249.46253.83253.45326,500
18 Dec 2023257.85257.85250.26253.24252.86298,000
15 Dec 2023253.05256.27250.99254.58254.19578,600
14 Dec 2023244.77257.44244.77256.21255.82601,400
13 Dec 2023233.05242.82232.09242.63242.26284,600
12 Dec 2023231.92234.05229.70233.08232.73150,500
11 Dec 2023230.36232.13229.55231.56231.21223,100
08 Dec 2023232.68234.10230.92231.08230.73235,600
07 Dec 2023230.55232.71228.44232.58232.23207,100
06 Dec 2023228.92229.67226.34229.45229.10255,700
05 Dec 2023228.99230.17225.15227.56227.22203,800
04 Dec 2023227.65231.33227.58229.36229.01268,200
01 Dec 2023224.51228.04224.11227.67227.33224,100
30 Nov 2023221.00226.41220.35225.69225.35718,400
29 Nov 2023220.78224.35219.64221.25220.92350,500
28 Nov 2023218.13221.08216.50219.83219.50321,000
27 Nov 2023218.96220.56216.99218.85218.52183,900
24 Nov 2023218.33220.53217.53219.95219.6276,000
22 Nov 2023218.51219.46216.33218.22217.89124,400
21 Nov 2023215.45218.12214.23216.57216.24169,600
20 Nov 2023212.36215.74209.99214.73214.41195,000
17 Nov 2023215.30215.89211.24212.79212.47224,000
16 Nov 2023213.49215.97211.78213.64213.32346,700
15 Nov 2023209.51212.59207.72211.59211.27370,000
14 Nov 2023207.88212.86206.71209.90209.58245,300
14 Nov 20230.34 Dividend
13 Nov 2023202.77207.50202.41203.86203.21293,100
10 Nov 2023199.29200.69196.57200.05199.41216,300
09 Nov 2023200.32202.24198.56198.90198.27247,500
08 Nov 2023206.69207.50199.98200.48199.84376,000
07 Nov 2023211.85211.86204.29204.81204.16460,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...