Teleflex Incorporated Historical Stock Prices

TFX 
$129
*  
1.55
1.22%
Get TFX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading TFX now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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-FEB-2015 TO 27-MAY-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  127.52  129.20  127.30  129 178,352
05/27/2015 127.98 129.2 127.3 129 178,595
05/26/2015 129.09 129.79 127.18 127.45 278,425
05/22/2015 129.8 130.2509 128.89 129.72 244,308
05/21/2015 127.75 129.07 127.12 128.91 260,124
05/20/2015 127.61 128.65 127.225 127.67 282,153
05/19/2015 128.98 129.46 127.58 128 314,487
05/18/2015 127.97 129.1 127.86 128.64 224,765
05/15/2015 128.93 129.17 128.07 128.38 694,043
05/14/2015 127.26 129.53 126.46 129.27 771,158
05/13/2015 126.15 127.1 125.26 126.6 504,160
05/12/2015 124.27 126.79 123.82 126.13 562,527
05/11/2015 124 125.45 124 125.27 279,110
05/08/2015 123.87 124.5 123.09 124.3 548,258
05/07/2015 122.35 123.65 121.85 122.78 393,298
05/06/2015 123.45 123.45 121.97 122.71 316,844
05/05/2015 123.83 124.99 122.65 123.04 420,454
05/04/2015 122.56 124.63 122.5 124.61 342,859
05/01/2015 123.27 124.11 121.37 122.61 291,785
04/30/2015 121.75 124.46 121.75 122.96 405,053
04/29/2015 123.17 123.534 120.87 121.93 331,657
04/28/2015 122.94 123.76 121.4 123.3 223,503
04/27/2015 124.95 125 122.5 123.28 354,480
04/24/2015 124.25 125.38 123.1 124.98 498,701
04/23/2015 122.91 124.78 122.74 123.83 309,110
04/22/2015 122.54 123.14 121.77 123.02 135,595
04/21/2015 122.11 122.79 121.2 122.75 332,697
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
*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?