Teleflex Incorporated Historical Stock Prices

TFX 
$121.52
*  
1.34
1.11%
Get TFX Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  120.56  121.74  120.24  121.52 178,888
04/20/2015 120.24 121.74 120.24 121.52 179,039
04/17/2015 119.62 120.22 118.9704 120.18 215,892
04/16/2015 119.67 120.02 118.83 120.01 264,246
04/15/2015 120.35 120.4216 119.04 119.49 322,949
04/14/2015 120.87 120.87 119.26 119.78 506,193
04/13/2015 121.09 121.87 120.69 120.96 167,326
04/10/2015 121.86 121.86 120.52 121.15 128,827
04/09/2015 120.81 121.47 120.56 121.47 157,474
04/08/2015 120.91 121.465 120.52 120.99 187,838
04/07/2015 122.57 122.57 120.93 120.94 156,406
04/06/2015 120.24 122.02 120.24 121.72 533,707
04/02/2015 119.75 121.8 119.5 120.75 342,103
04/01/2015 120.53 121.47 118.86 119.6 245,784
03/31/2015 120.87 121.23 120.115 120.83 675,108
03/30/2015 120.63 121.46 119.57 121.03 268,864
03/27/2015 119.15 120.27 118.92 119.89 191,155
03/26/2015 119.98 119.98 118.35 119.15 301,914
03/25/2015 121.33 121.91 120.06 120.17 264,205
03/24/2015 119.42 121.33 119.23 121 425,347
03/23/2015 119.86 120.1899 119.29 119.7 342,406
03/20/2015 120.43 120.43 119.59 119.98 421,415
03/19/2015 119.75 120.19 119.3 119.91 257,898
03/18/2015 119.7 120.27 119.19 119.78 384,619
03/17/2015 120.09 120.27 119.23 119.88 205,173
03/16/2015 119.55 120.5 119.48 120.09 274,165
03/13/2015 119.6 120.38 117.96 118.92 270,152
03/12/2015 119.99 120.93 119.4 120 264,653
03/11/2015 120.12 120.25 118.99 119.35 204,978
03/10/2015 119.9 121.07 119 119.89 224,130
03/09/2015 120.63 120.99 119.93 120.84 147,792
03/06/2015 122.31 122.31 120.05 120.66 182,695
03/05/2015 121.45 122.21 120.74 121.96 194,964
03/04/2015 121.55 122.57 120.84 121.17 236,567
03/03/2015 122.13 122.84 121.68 122.41 200,589
03/02/2015 121.47 122.98 121.47 122.91 160,244
02/27/2015 120.74 122.16 120.56 121.69 182,765
02/26/2015 121.09 121.87 120.09 121.22 164,840
02/25/2015 122.91 123.05 120.45 121 430,532
02/24/2015 121.55 123.03 121.4901 122.99 412,150
02/23/2015 121.2 123.09 120.34 121.55 693,545
02/20/2015 117.92 120.21 115.82 120.16 530,824
02/19/2015 115.91 116.339 115.28 116.16 286,103
02/18/2015 114.59 116.39 114.11 116.26 348,564
02/17/2015 112.88 114.55 112.59 114.51 296,941
02/13/2015 111.47 112.36 111.06 112.07 186,884
02/12/2015 112 112 110.85 111.6 212,906
02/11/2015 110.06 111.97 110.06 111.3 290,644
02/10/2015 109.72 110.44 108.815 110.13 295,479
02/09/2015 110.03 110.07 109.05 109.41 150,210
02/06/2015 110.92 111.83 109.87 110.5 230,933
02/05/2015 110.12 111.09 109.0201 110.81 151,277
02/04/2015 109.93 110.91 109.5 109.94 179,588
02/03/2015 109.98 110.88 109.15 110.42 286,499
02/02/2015 109.64 110.37 107.45 109.55 219,677
01/30/2015 111.42 111.75 109.1 109.56 209,265
01/29/2015 111.16 111.958 110.01 111.87 135,684
01/28/2015 112.46 112.476 110.557 110.94 144,799
01/27/2015 111.33 112.24 110.98 111.75 190,402
01/26/2015 111.71 112.84 111.035 112.83 260,309
01/23/2015 111.02 112.69 110.97 111.71 197,515
01/22/2015 110.93 111.45 109.49 111.2 353,298
01/21/2015 110.47 111.37 109.54 110.43 311,266
01/20/2015 110.26 111.4 109.44 110.75 484,964
*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?