Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

206.71 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 223.86 227.56 227.56 226.17 288,953 +2.30(+1.03%)
Mar 27, 2024 218.25 224.08 217.93 223.87 306,770 +7.48(+3.46%)
Mar 26, 2024 220.53 220.63 215.92 216.39 360,930 -3.26(-1.48%)
Mar 25, 2024 220.59 221.91 218.91 219.65 287,982 -1.29(-0.58%)
Mar 22, 2024 225.00 225.00 219.41 220.94 198,915 -3.45(-1.54%)
Mar 21, 2024 221.84 224.75 220.81 224.39 312,199 +3.91(+1.77%)
Mar 20, 2024 216.93 221.16 216.53 220.48 178,826 +2.41(+1.11%)
Mar 19, 2024 216.81 219.63 215.21 218.07 377,153 +1.60(+0.74%)
Mar 18, 2024 217.35 218.81 213.48 216.47 225,124 +1.08(+0.50%)
Mar 15, 2024 215.32 217.12 214.14 215.39 508,439 -2.82(-1.29%)
Mar 14, 2024 220.09 220.66 216.68 218.21 228,612 -3.96(-1.78%)
Mar 13, 2024 226.67 227.78 221.57 222.17 196,857 -4.39(-1.94%)
Mar 12, 2024 226.04 227.48 224.58 226.56 173,005 -0.55(-0.24%)
Mar 11, 2024 223.72 227.51 222.44 227.11 239,576 +2.71(+1.21%)
Mar 08, 2024 228.39 231.37 224.12 224.40 305,175 -4.48(-1.96%)
Mar 07, 2024 226.34 230.10 224.99 228.88 390,800 +4.37(+1.95%)
Mar 06, 2024 223.89 226.00 222.81 224.51 274,922 +1.23(+0.55%)
Mar 05, 2024 223.96 226.03 221.22 223.28 296,666 -1.72(-0.76%)
Mar 04, 2024 221.63 225.42 220.55 225.00 198,518 +2.00(+0.90%)
Mar 01, 2024 220.27 224.65 218.00 223.00 240,129 +0.21(+0.09%)
Feb 29, 2024 225.09 225.55 221.56 222.79 405,653 -1.66(-0.74%)
Feb 28, 2024 224.93 227.11 224.11 224.45 302,948 -1.25(-0.55%)
Feb 27, 2024 227.50 228.07 225.52 225.70 382,276 -1.80(-0.79%)
Feb 26, 2024 236.36 236.52 226.82 227.50 685,641 -9.89(-4.17%)
Feb 23, 2024 238.62 241.88 234.79 237.39 513,008 +0.05(+0.02%)
Feb 22, 2024 242.64 245.57 236.39 237.34 786,859 -13.23(-5.28%)
Feb 21, 2024 250.98 252.18 246.61 250.57 500,330 +0.00(+0.00%)
Feb 20, 2024 249.64 252.68 247.08 250.57 284,893 -0.12(-0.05%)
Feb 16, 2024 253.84 256.46 249.98 250.69 218,679 -3.97(-1.56%)
Feb 15, 2024 250.80 254.84 250.62 254.66 167,449 +5.97(+2.40%)
Feb 14, 2024 249.20 249.70 245.46 248.69 142,256 +1.12(+0.45%)
Feb 13, 2024 247.40 250.35 245.27 247.57 173,971 -4.77(-1.89%)
Feb 12, 2024 252.39 253.08 251.24 252.35 102,433 +0.69(+0.27%)
Feb 09, 2024 249.86 251.92 248.21 251.66 148,401 +0.72(+0.29%)
Feb 08, 2024 248.95 251.08 246.34 250.94 112,399 +0.43(+0.17%)
Feb 07, 2024 251.92 253.37 249.59 250.51 183,020 -1.36(-0.54%)
Feb 06, 2024 244.34 252.46 243.59 251.87 203,208 +8.14(+3.34%)
Feb 05, 2024 242.69 245.74 242.69 243.73 140,589 -1.64(-0.67%)
Feb 02, 2024 245.20 246.66 242.42 245.37 179,080 -1.91(-0.77%)
Feb 01, 2024 241.89 247.96 238.79 247.28 174,742 +4.81(+1.98%)
Jan 31, 2024 246.69 248.21 242.28 242.46 246,624 -2.02(-0.83%)
Jan 30, 2024 245.21 247.50 244.17 244.48 131,031 -2.17(-0.88%)
Jan 29, 2024 242.96 247.01 242.96 246.65 127,508 +2.57(+1.05%)
Jan 26, 2024 246.60 246.60 241.63 244.08 149,917 -0.43(-0.18%)
Jan 25, 2024 245.41 245.41 242.46 244.51 168,623 +2.92(+1.21%)
Jan 24, 2024 247.97 249.27 241.07 241.59 156,365 -5.93(-2.40%)
Jan 23, 2024 253.74 254.61 245.63 247.53 162,583 -4.67(-1.85%)
Jan 22, 2024 247.25 253.12 246.94 252.20 392,200 +5.74(+2.33%)
Jan 19, 2024 246.55 249.46 243.23 246.46 250,093 +0.45(+0.18%)
Jan 18, 2024 245.84 246.25 242.63 246.01 147,367 +1.44(+0.59%)
Jan 17, 2024 242.76 245.29 242.15 244.57 226,949 -0.97(-0.39%)
Jan 16, 2024 246.51 246.73 242.96 245.54 254,855 -3.23(-1.30%)
Jan 12, 2024 251.57 254.09 247.69 248.77 120,354 +0.81(+0.33%)
Jan 11, 2024 247.59 249.03 245.62 247.96 250,479 -0.16(-0.06%)
Jan 10, 2024 248.17 248.84 246.18 248.12 186,584 +0.66(+0.27%)
Jan 09, 2024 245.99 250.45 245.99 247.47 264,310 -1.17(-0.47%)
Jan 08, 2024 240.05 248.89 239.84 248.63 213,682 +9.53(+3.99%)
Jan 05, 2024 239.53 243.54 237.37 239.10 227,736 -1.60(-0.66%)
Jan 04, 2024 240.63 243.22 239.73 240.69 335,392 -0.96(-0.40%)
Jan 03, 2024 247.84 247.84 241.19 241.65 255,766 -8.41(-3.36%)
Jan 02, 2024 246.89 251.40 246.51 250.06 217,467 +1.10(+0.44%)
Dec 29, 2023 248.53 251.05 247.18 248.96 117,869 -0.43(-0.17%)
Dec 28, 2023 249.22 251.10 248.40 249.39 155,756 -0.74(-0.30%)
Dec 27, 2023 250.78 250.90 248.42 250.13 229,022 -1.60(-0.63%)
Dec 26, 2023 250.75 253.25 249.27 251.73 165,736 +1.16(+0.46%)
Dec 22, 2023 252.14 253.09 250.37 250.57 162,732 -0.48(-0.19%)
Dec 21, 2023 248.76 251.62 248.76 251.05 154,644 +3.81(+1.54%)
Dec 20, 2023 253.22 253.22 247.14 247.24 178,728 -6.21(-2.45%)
Dec 19, 2023 252.13 254.60 249.08 253.45 326,959 +0.59(+0.23%)
Dec 18, 2023 257.46 257.46 249.88 252.86 298,436 -1.34(-0.53%)
Dec 15, 2023 252.67 255.88 250.60 254.19 580,297 -1.63(-0.64%)
Dec 14, 2023 244.40 257.05 244.40 255.82 602,303 +13.56(+5.60%)
Dec 13, 2023 232.70 242.45 231.74 242.26 285,018 +9.54(+4.10%)
Dec 12, 2023 231.57 233.70 229.35 232.73 150,777 +1.52(+0.66%)
Dec 11, 2023 230.01 231.78 229.20 231.21 223,433 +0.48(+0.21%)
Dec 08, 2023 232.33 233.75 230.57 230.73 235,970 -1.50(-0.65%)
Dec 07, 2023 230.20 232.36 228.09 232.23 207,375 +3.12(+1.36%)
Dec 06, 2023 228.57 229.32 226.00 229.10 256,069 +1.89(+0.83%)
Dec 05, 2023 228.64 229.82 224.81 227.22 204,124 -1.80(-0.78%)
Dec 04, 2023 227.31 230.98 227.24 229.01 268,560 +1.69(+0.74%)
Dec 01, 2023 224.17 227.69 223.77 227.33 224,400 +1.98(+0.88%)
Nov 30, 2023 220.67 226.06 220.02 225.35 719,476 +4.43(+2.01%)
Nov 29, 2023 220.45 224.01 219.31 220.91 351,018 +1.42(+0.65%)
Nov 28, 2023 217.80 220.75 216.17 219.50 321,452 +0.98(+0.45%)
Nov 27, 2023 218.63 220.23 216.66 218.52 184,213 -1.10(-0.50%)
Nov 24, 2023 218.00 220.20 217.20 219.62 76,156 +1.73(+0.79%)
Nov 22, 2023 218.18 219.13 216.00 217.89 124,607 +1.65(+0.76%)
Nov 21, 2023 215.12 217.79 213.91 216.24 169,854 +1.84(+0.86%)
Nov 20, 2023 212.04 215.41 209.67 214.41 195,296 +1.94(+0.91%)
Nov 17, 2023 214.97 215.56 210.92 212.47 224,298 -0.85(-0.40%)
Nov 16, 2023 213.17 215.64 211.46 213.32 347,186 +2.05(+0.97%)
Nov 15, 2023 209.19 212.27 207.41 211.27 370,606 +1.69(+0.80%)
Nov 14, 2023 207.57 212.53 206.40 209.58 245,628 +6.37(+3.14%)
Nov 13, 2023 202.13 206.84 201.76 203.21 294,003 +3.80(+1.90%)
Nov 10, 2023 198.66 200.05 195.94 199.41 217,002 +1.15(+0.58%)
Nov 09, 2023 199.68 201.60 197.92 198.27 248,299 -1.57(-0.79%)
Nov 08, 2023 206.03 206.84 199.34 199.84 377,183 -4.32(-2.11%)
Nov 07, 2023 211.18 211.19 203.64 204.16 462,162 -8.19(-3.86%)
Nov 06, 2023 210.33 213.77 209.10 212.35 457,293 +1.99(+0.95%)
Nov 03, 2023 211.21 212.33 202.26 210.36 486,085 +1.83(+0.88%)
Nov 02, 2023 191.35 208.86 189.88 208.53 723,495 +21.61(+11.56%)
Nov 01, 2023 184.66 187.78 183.32 186.91 845,672 +2.75(+1.49%)
Oct 31, 2023 180.20 185.65 178.26 184.16 465,556 +5.34(+2.99%)
Oct 30, 2023 180.18 182.17 177.07 178.82 319,705 +0.00(+0.00%)
Oct 27, 2023 182.33 182.33 178.10 178.82 207,017 -1.56(-0.86%)
Oct 26, 2023 183.86 185.38 180.26 180.38 220,381 -4.41(-2.38%)
Oct 25, 2023 186.53 187.37 183.17 184.78 185,585 -4.19(-2.22%)
Oct 24, 2023 186.89 189.76 185.85 188.97 275,253 +1.88(+1.01%)
Oct 23, 2023 186.13 188.66 185.47 187.08 265,044 +0.12(+0.06%)
Oct 20, 2023 185.74 189.11 185.32 186.96 230,248 +1.53(+0.83%)
Oct 19, 2023 190.81 191.50 185.26 185.43 289,282 -5.78(-3.02%)
Oct 18, 2023 194.03 194.03 190.69 191.21 209,001 -2.24(-1.16%)
Oct 17, 2023 187.60 195.16 186.57 193.45 349,827 +2.89(+1.52%)
Oct 16, 2023 190.99 192.22 188.24 190.56 332,802 +1.58(+0.84%)
Oct 13, 2023 186.31 189.29 186.31 188.98 310,402 +2.22(+1.19%)
Oct 12, 2023 191.64 191.64 186.36 186.75 285,356 -4.86(-2.54%)
Oct 11, 2023 197.93 197.93 190.23 191.62 188,111 -6.99(-3.52%)
Oct 10, 2023 194.17 198.80 192.69 198.61 270,592 +4.28(+2.20%)
Oct 09, 2023 194.63 195.90 193.12 194.33 157,896 -1.74(-0.89%)
Oct 06, 2023 194.45 198.04 194.19 196.07 269,273 +0.36(+0.18%)
Oct 05, 2023 195.01 196.78 194.04 195.72 253,295 +0.85(+0.43%)
Oct 04, 2023 193.37 195.26 191.25 194.87 300,605 +1.92(+1.00%)
Oct 03, 2023 194.88 195.24 192.19 192.94 283,348 -2.33(-1.19%)
Oct 02, 2023 194.57 195.56 192.94 195.28 213,087 -0.51(-0.26%)
Sep 29, 2023 199.25 199.25 195.37 195.79 223,131 -1.90(-0.96%)
Sep 28, 2023 196.80 199.49 194.41 197.69 258,647 +1.80(+0.92%)
Sep 27, 2023 199.86 199.86 193.51 195.89 276,931 -3.47(-1.74%)
Sep 26, 2023 203.04 203.45 198.81 199.35 380,874 -3.44(-1.70%)
Sep 25, 2023 200.37 203.39 202.22 202.79 295,262 -0.58(-0.28%)
Sep 22, 2023 202.65 204.08 200.66 203.37 396,480 +0.56(+0.28%)
Sep 21, 2023 207.03 207.12 202.75 202.81 176,487 -5.26(-2.53%)
Sep 20, 2023 210.61 211.02 207.63 208.08 208,768 -1.13(-0.54%)
Sep 19, 2023 210.57 210.85 208.12 209.20 312,958 -1.40(-0.66%)
Sep 18, 2023 212.23 212.56 210.41 210.60 279,458 -2.17(-1.02%)
Sep 15, 2023 214.14 215.70 212.62 212.77 690,250 -1.17(-0.55%)
Sep 14, 2023 213.81 215.82 212.80 213.94 514,915 +1.61(+0.76%)
Sep 13, 2023 209.10 214.03 208.73 212.32 374,619 +2.82(+1.34%)
Sep 12, 2023 210.18 210.87 208.82 209.51 223,651 -1.27(-0.60%)
Sep 11, 2023 207.00 212.52 207.00 210.78 389,379 +4.97(+2.41%)
Sep 08, 2023 204.95 207.13 203.56 205.81 214,220 +0.16(+0.08%)
Sep 07, 2023 209.14 209.14 204.59 205.66 244,074 -3.36(-1.61%)
Sep 06, 2023 207.48 209.30 204.83 209.02 292,215 +1.67(+0.81%)
Sep 05, 2023 211.26 211.26 207.34 207.35 282,414 -5.19(-2.44%)
Sep 01, 2023 213.84 214.82 211.71 212.53 285,655 +0.81(+0.38%)
Aug 31, 2023 217.69 218.58 210.79 211.73 540,576 -5.95(-2.73%)
Aug 30, 2023 216.94 218.66 216.04 217.68 429,129 +1.03(+0.48%)
Aug 29, 2023 214.84 216.81 213.47 216.64 368,159 +2.13(+0.99%)
Aug 28, 2023 217.08 218.29 214.00 214.51 216,269 -0.60(-0.28%)
Aug 25, 2023 214.24 216.70 213.81 215.11 155,381 +1.16(+0.54%)
Aug 24, 2023 215.65 217.88 213.48 213.96 178,831 -2.56(-1.18%)
Aug 23, 2023 217.17 218.47 216.21 216.51 184,141 +0.33(+0.15%)
Aug 22, 2023 216.81 217.61 214.14 216.19 181,142 -1.16(-0.54%)
Aug 21, 2023 216.92 219.18 214.93 217.35 194,478 +0.78(+0.36%)
Aug 18, 2023 218.83 221.25 216.06 216.57 251,492 -3.61(-1.64%)
Aug 17, 2023 222.63 222.63 219.99 220.19 187,575 -1.16(-0.52%)
Aug 16, 2023 222.86 224.22 221.32 221.34 173,524 -1.94(-0.87%)
Aug 15, 2023 225.78 227.47 223.16 223.28 173,305 -3.40(-1.50%)
Aug 14, 2023 225.54 228.97 225.54 226.68 277,158 +0.88(+0.39%)
Aug 11, 2023 225.57 226.55 224.27 225.81 238,583 -0.63(-0.28%)
Aug 10, 2023 228.35 230.27 225.90 226.44 201,993 -1.01(-0.45%)
Aug 09, 2023 228.81 230.81 227.27 227.45 236,908 -0.86(-0.38%)
Aug 08, 2023 236.51 236.12 225.79 228.31 596,722 -10.36(-4.34%)
Aug 07, 2023 236.46 239.35 235.53 238.67 190,275 +2.28(+0.96%)
Aug 04, 2023 237.28 240.96 234.81 236.39 224,362 -1.58(-0.66%)
Aug 03, 2023 243.47 243.67 235.98 237.97 609,541 -9.08(-3.68%)
Aug 02, 2023 245.66 247.99 242.35 247.06 430,802 -0.67(-0.27%)
Aug 01, 2023 247.29 250.35 246.13 247.72 263,761 -1.88(-0.75%)
Jul 31, 2023 251.62 252.60 248.89 249.60 226,887 -1.14(-0.46%)
Jul 28, 2023 251.66 252.55 248.21 250.74 265,338 +2.24(+0.90%)
Jul 27, 2023 257.25 257.27 247.75 248.51 320,468 -5.96(-2.34%)
Jul 26, 2023 248.39 258.33 243.09 254.47 459,795 -0.02(-0.01%)
Jul 25, 2023 254.32 256.62 252.26 254.49 362,686 -1.07(-0.42%)
Jul 24, 2023 257.64 261.32 255.39 255.56 536,727 -1.59(-0.62%)
Jul 21, 2023 256.40 260.45 256.39 257.15 315,489 +0.98(+0.38%)
Jul 20, 2023 251.00 256.65 250.10 256.17 269,613 +6.44(+2.58%)
Jul 19, 2023 250.09 251.82 247.23 249.73 182,706 -0.31(-0.12%)
Jul 18, 2023 245.49 250.81 245.49 250.04 357,404 +4.33(+1.76%)
Jul 17, 2023 243.34 245.70 240.65 245.70 200,899 +1.38(+0.57%)
Jul 14, 2023 245.57 248.34 243.71 244.32 303,191 -1.20(-0.49%)
Jul 13, 2023 245.21 247.36 243.38 245.52 213,697 +0.43(+0.17%)
Jul 12, 2023 243.56 246.56 241.31 245.10 163,152 +3.64(+1.51%)
Jul 11, 2023 238.53 241.98 237.69 241.46 181,160 +3.84(+1.61%)
Jul 10, 2023 235.19 239.00 234.56 237.62 175,364 +3.18(+1.36%)
Jul 07, 2023 232.31 236.55 231.61 234.44 154,008 +1.53(+0.66%)
Jul 06, 2023 234.29 234.40 231.90 232.91 184,298 -3.21(-1.36%)
Jul 05, 2023 236.17 236.98 234.65 236.12 140,836 -1.11(-0.47%)
Jul 03, 2023 239.45 241.15 235.88 237.24 101,058 -3.28(-1.36%)
Jun 30, 2023 236.04 242.93 236.04 240.52 344,335 +7.04(+3.01%)
Jun 29, 2023 232.14 234.76 231.00 233.48 183,650 +0.01(+0.00%)
Jun 28, 2023 235.29 235.57 231.45 233.47 302,481 -1.67(-0.71%)
Jun 27, 2023 237.68 237.68 233.33 235.14 238,488 -2.89(-1.21%)
Jun 26, 2023 235.97 238.54 233.28 238.03 269,883 +2.22(+0.94%)
Jun 23, 2023 239.97 240.93 233.53 235.82 692,339 -6.09(-2.52%)
Jun 22, 2023 244.12 244.96 241.39 241.91 382,596 -1.45(-0.60%)
Jun 21, 2023 243.82 245.18 238.51 243.36 518,212 -8.04(-3.20%)
Jun 20, 2023 248.72 254.02 246.94 251.40 376,756 +0.58(+0.23%)
Jun 16, 2023 249.38 251.70 247.47 250.82 446,037 +3.58(+1.45%)
Jun 15, 2023 242.63 248.63 247.24 315,997 -9.98(-3.88%)
May 08, 2023 254.91 257.57 247.34 257.22 425,523 +1.22(+0.48%)
May 05, 2023 249.08 256.36 248.92 256.00 440,640 +8.98(+3.64%)
May 04, 2023 259.03 259.03 242.62 247.02 894,786 -23.04(-8.53%)
May 03, 2023 269.07 274.34 266.44 270.06 445,222 +3.39(+1.27%)
May 02, 2023 271.60 273.56 266.14 266.67 319,158 -5.37(-1.97%)
May 01, 2023 269.45 274.11 269.04 272.04 264,214 +1.58(+0.58%)
Apr 28, 2023 267.21 271.95 267.21 270.46 286,256 +3.83(+1.44%)
Apr 27, 2023 262.83 267.81 261.69 266.63 215,639 +2.96(+1.12%)
Apr 26, 2023 261.04 264.39 259.68 263.67 328,269 -2.64(-0.99%)
Apr 25, 2023 265.71 268.13 265.48 266.31 164,384 -0.97(-0.36%)
Apr 24, 2023 268.24 271.17 266.90 267.28 157,894 +0.11(+0.04%)
Apr 21, 2023 266.84 269.26 266.33 267.18 266,038 +1.67(+0.63%)
Apr 20, 2023 265.52 266.19 262.19 265.51 297,811 -0.95(-0.36%)
Apr 19, 2023 256.80 267.44 256.03 266.46 476,758 +8.73(+3.39%)
Apr 18, 2023 259.98 261.09 256.17 257.73 251,835 -0.95(-0.37%)
Apr 17, 2023 262.39 262.39 255.96 258.68 221,717 -3.16(-1.21%)
Apr 14, 2023 260.41 262.77 258.47 261.84 157,898 +1.12(+0.43%)
Apr 13, 2023 261.33 263.07 258.45 260.71 259,448 +1.14(+0.44%)
Apr 12, 2023 266.62 267.34 258.80 259.57 241,976 -4.91(-1.86%)
Apr 11, 2023 260.92 265.20 259.44 264.49 213,234 +4.86(+1.87%)
Apr 10, 2023 258.63 260.63 257.38 259.62 156,717 -0.88(-0.34%)
Apr 06, 2023 260.51 262.75 257.08 260.51 314,412 +0.32(+0.12%)
Apr 05, 2023 254.24 261.07 252.21 260.19 333,655 +6.03(+2.37%)
Apr 04, 2023 250.61 254.48 250.10 254.15 194,470 +4.22(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.