Teleflex Incorporated Historical Stock Prices

TFX 
$133.1
*  
5.28
4.13%
Get TFX Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TFX now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    TFX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  128.75  133.34  128.40  133.10 340,229
08/27/2015 129.52 133.34 128.4 133.1 342,112
08/26/2015 127.63 128.088 124.57 127.82 213,519
08/25/2015 126.01 128.43 125.51 125.6 252,407
08/24/2015 122.81 126.97 122.13 125.32 398,967
08/21/2015 130.31 131.3 127.762 127.85 304,295
08/20/2015 133.47 134.15 131.27 131.33 172,542
08/19/2015 134.63 135.63 133.3103 134.62 258,354
08/18/2015 135.02 136.02 135.01 135.19 249,754
08/17/2015 133.13 135.04 131.85 135.04 193,880
08/14/2015 132.33 133.87 132.0138 133.82 136,595
08/13/2015 131.79 132.77 131.64 132.17 99,719
08/12/2015 131.48 132.7599 130.27 132.03 149,087
08/11/2015 133.5 133.89 131.55 132.55 208,078
08/10/2015 134.44 135.13 133.99 134.41 190,035
08/07/2015 133.39 134.23 132.2801 134.23 291,662
08/06/2015 133.56 134.73 133.19 133.73 213,518
08/05/2015 133.7 134.5 132.83 133.97 178,450
08/04/2015 133.23 134.08 132.53 133.05 102,189
08/03/2015 134.14 135.1261 132.52 133.23 186,592
07/31/2015 134.51 135.01 133.27 133.99 383,974
07/30/2015 139 139 133.33 133.4 479,258
07/29/2015 138.85 140.5 138.27 140.26 337,764
07/28/2015 137.7 138.88 136.79 138.78 288,081
07/27/2015 137.38 138.18 136.94 137.55 205,672
07/24/2015 138.24 138.98 137.78 137.97 282,017
07/23/2015 138.85 139.485 138.1 138.52 196,716
07/22/2015 137.5 139.19 137.5 138.67 252,715
07/21/2015 137.52 138.24 137.3 137.93 203,558
07/20/2015 136.92 137.71 135.95 137.36 236,901
07/17/2015 136.66 136.96 135.54 136.85 277,870
07/16/2015 137.72 137.72 136.27 136.48 218,543
07/15/2015 137.61 137.99 136.47 136.91 434,160
07/14/2015 137.96 138.86 137.38 137.87 241,596
07/13/2015 136.56 138.26 136.46 138.16 159,522
07/10/2015 136.01 136.17 134.87 135.95 144,215
07/09/2015 135.96 136.64 134.4 134.48 158,679
07/08/2015 136.17 137.43 133.87 134.95 602,778
07/07/2015 138.11 138.11 135.5 136.9 385,872
07/06/2015 135.42 137.92 135.42 137.58 504,769
07/02/2015 136.32 136.48 135 135.86 294,883
07/01/2015 136.03 136.5 135.46 136.28 370,101
06/30/2015 136.1 136.875 134.8 135.45 187,470
06/29/2015 135.74 136.94 134.93 135.1 291,876
06/26/2015 134.98 137.295 134.495 136.76 486,986
06/25/2015 135.4 135.72 134.03 134.57 268,380
06/24/2015 135.82 136.91 134.36 134.91 330,248
06/23/2015 135.5 136.81 135.185 135.98 267,860
06/22/2015 135.02 135.79 134.59 135.67 255,074
06/19/2015 133.64 134.66 133.22 134.39 341,283
06/18/2015 132.87 133.49 132.35 133.26 241,405
06/17/2015 132 132.85 131.26 132.45 191,826
06/16/2015 131.24 131.82 130.57 131.58 234,413
06/15/2015 130.38 131.09 129.11 130.99 177,565
06/12/2015 131.4 131.475 130.07 130.91 191,187
06/11/2015 132 133.12 131.295 131.74 201,050
06/10/2015 131.49 132.14 131.1441 131.71 305,449
06/09/2015 130.9 131.39 129.88 131.1 320,921
06/08/2015 130.87 132.135 130.27 130.7 290,673
06/05/2015 129.51 132 128.745 131.2 871,085
06/04/2015 129.08 129.61 128.66 129.54 348,075
06/03/2015 129.25 129.68 128.8 129.09 252,204
06/02/2015 129.12 129.26 128.13 129.02 142,990
06/01/2015 128.75 129.82 127.68 129.38 210,784
05/29/2015 128.34 129.56 128 128.74 229,573
05/28/2015 128.8 129.68 128.09 128.8 311,461
05/27/2015 127.98 129.2 127.3 129 178,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?