Quantcast

Teleflex Incorporated Common Stock Historical Stock Prices

TFX 
$275.565
*  
1.485
0.54%
Get TFX Alerts
*Delayed - data as of Apr. 22, 2019 11:27 ET  -  Find a broker to begin trading TFX now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    TFX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
11:27 276.23 280.19 275.565 275.565 144,110
04/18/2019 277.67 279.89 271.56 277.05 382,556
04/17/2019 294.61 294.61 276.93 277.75 389,690
04/16/2019 304.3 305.205 292.91 294.03 251,917
04/15/2019 306.18 307.36 302.25 302.74 203,944
04/12/2019 307.51 309.99 303.58 305.13 244,428
04/11/2019 305.98 305.98 301.66 305.24 134,149
04/10/2019 302.76 307.07 302 304.85 160,558
04/09/2019 302.01 304.09 301.67 303.36 102,547
04/08/2019 302.69 304.1 298.55 303.35 108,126
04/05/2019 302.4 305.61 301.5272 302.28 146,657
04/04/2019 303.44 303.44 300.38 302.2 124,049
04/03/2019 304.24 304.83 299.86 302.33 252,409
04/02/2019 302.77 303.505 300.355 302.73 116,163
04/01/2019 303.61 305.57 298.85 302.26 262,925
03/29/2019 302.06 302.46 299.06 302.16 235,131
03/28/2019 301.68 301.8 298.04 300.11 178,144
03/27/2019 305.82 305.82 298.48 299.78 190,602
03/26/2019 302.35 304.21 300.41 304.04 281,674
03/25/2019 302.25 302.25 296.12 299.59 299,010
03/22/2019 304.75 305.25 301.43 301.69 151,599
03/21/2019 300.47 305.92 298.205 304.96 218,205
03/20/2019 301.42 304.66 299.1064 301.8 280,718
03/19/2019 302.29 303.69 300.83 301.42 214,337
03/18/2019 302.41 304.82 296.795 301.09 300,761
03/15/2019 298.83 302.95 298.83 302.9 654,963
03/14/2019 296.65 299.3 294.03 298.86 227,665
03/13/2019 296.7 301.93 295.09 297.44 308,672
03/12/2019 292.05 297.06 290.62 296.44 229,594
03/11/2019 288.415 292.02 288.08 291.88 217,359
03/08/2019 285.8 287.1 281.88 286.89 313,449
03/07/2019 288.17 289.275 284.72 287.55 231,047
03/06/2019 293.53 293.53 285.98 287.14 207,212
03/05/2019 292.55 294.51 290.37 293.58 209,062
03/04/2019 295.87 297.59 291.3 292.61 362,642
03/01/2019 291.18 294.65 290.68 294.51 241,273
02/28/2019 290.15 290.49 287.845 289.84 177,588
02/27/2019 288 290.56 286.39 290.41 117,664
02/26/2019 290.2 290.3 287.57 288.38 166,694
02/25/2019 287.73 290.42 282.14 290.15 293,413
02/22/2019 277.19 286.64 277.19 285.42 306,953
02/21/2019 270.94 280.09 269.88 275.23 592,153
02/20/2019 282 287.25 280.91 286.48 246,928
02/19/2019 285.58 287.52 280.59 282 450,517
02/15/2019 283.6 286.3 281.3 285.89 256,631
02/14/2019 280.65 283.32 277.334 281.52 188,606
02/13/2019 279.11 281.8 276.8499 281.58 203,271
02/12/2019 277.71 278.26 275.32 277.9 346,429
02/11/2019 275.2 277.865 273.8 275.59 213,946
02/08/2019 269.28 274.15 269.22 274.14 244,162
02/07/2019 270.91 271.325 268.05 270.89 316,946
02/06/2019 273.36 273.72 270.65 272.55 279,053
02/05/2019 272.9 277.005 272.03 273.41 234,610
02/04/2019 270.54 272.7 268.7 272.19 298,679
02/01/2019 274.35 276.78 270.37 271.7 245,542
01/31/2019 272.97 276 271.574 273.5 319,278
01/30/2019 269.19 273.45 266.325 272.64 322,009
01/29/2019 269.15 269.15 265.9 267.87 226,206
01/28/2019 266.02 269.5825 265.97 267.86 347,040
01/25/2019 267.2 269.79 264.78 268.83 307,650
01/24/2019 260.75 266.11 259.19 266 270,432
01/23/2019 257.36 261.74 256.57 260.58 350,833
01/22/2019 257.51 259.87 255.53 257.53 354,321
01/18/2019 257.13 259.46 255.26 257.92 630,963
*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?



Smart Portfolio