Teleflex Incorporated (TFX) Historical Stock Data
187.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFX is down -0.40% a day on average. There have been 13 days where Teleflex Incorporated closed green and 17 days where TFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 192.26 | 187.43 | ↓$4.83 (-2.51%) | 185.66 | 192.35 | 588.50K |
| 2024-11-19 | 192.30 | 193.07 | ↑$0.77 (0.40%) | 189.93 | 194.41 | 567.25K |
| 2024-11-18 | 191.47 | 194.43 | ↑$2.96 (1.55%) | 191.47 | 195.47 | 480.57K |
| 2024-11-15 | 190.78 | 192.15 | ↑$1.37 (0.72%) | 189.95 | 193.00 | 515.66K |
| 2024-11-14 | 193.51 | 190.78 | ↓$2.73 (-1.41%) | 190.51 | 194.31 | 284.58K |
| 2024-11-13 | 195.78 | 193.98 | ↓$1.80 (-0.92%) | 193.49 | 197.43 | 365.08K |
| 2024-11-12 | 198.25 | 195.58 | ↓$2.67 (-1.35%) | 195.37 | 200.15 | 453.26K |
| 2024-11-11 | 196.03 | 198.02 | ↑$1.99 (1.02%) | 195.49 | 199.50 | 501.99K |
| 2024-11-08 | 198.07 | 195.55 | ↓$2.52 (-1.27%) | 194.58 | 199.35 | 645.60K |
| 2024-11-07 | 202.94 | 198.03 | ↓$4.91 (-2.42%) | 195.98 | 203.33 | 608.19K |
| 2024-11-06 | 208.27 | 201.92 | ↓$6.35 (-3.05%) | 200.17 | 208.27 | 640.75K |
| 2024-11-05 | 205.99 | 203.50 | ↓$2.49 (-1.21%) | 203.39 | 209.67 | 532.81K |
| 2024-11-04 | 210.31 | 207.33 | ↓$2.98 (-1.42%) | 206.25 | 212.16 | 773.71K |
| 2024-11-01 | 201.94 | 211.21 | ↑$9.27 (4.59%) | 201.94 | 212.77 | 1.06M |
| 2024-10-31 | 207.36 | 201.06 | ↓$6.30 (-3.04%) | 195.51 | 215.13 | 1.48M |
| 2024-10-30 | 235.63 | 235.22 | ↓$0.41 (-0.17%) | 234.77 | 238.39 | 439.09K |
| 2024-10-29 | 236.14 | 236.44 | ↑$0.30 (0.13%) | 235.30 | 239.13 | 244.15K |
| 2024-10-28 | 235.39 | 236.63 | ↑$1.24 (0.53%) | 233.20 | 238.00 | 245.79K |
| 2024-10-25 | 235.03 | 233.63 | ↓$1.40 (-0.60%) | 232.95 | 236.16 | 252.16K |
| 2024-10-24 | 238.98 | 235.62 | ↓$3.36 (-1.41%) | 235.55 | 239.46 | 241.60K |
| 2024-10-23 | 236.68 | 237.82 | ↑$1.14 (0.48%) | 234.85 | 237.95 | 233.20K |
| 2024-10-22 | 236.29 | 236.71 | ↑$0.42 (0.18%) | 234.17 | 237.30 | 222.58K |
| 2024-10-21 | 239.31 | 236.42 | ↓$2.89 (-1.21%) | 235.44 | 239.82 | 273.52K |
| 2024-10-18 | 235.77 | 239.94 | ↑$4.17 (1.77%) | 234.43 | 241.41 | 432.09K |
| 2024-10-17 | 235.41 | 234.14 | ↓$1.27 (-0.54%) | 233.71 | 236.32 | 303.80K |
| 2024-10-16 | 237.21 | 235.12 | ↓$2.09 (-0.88%) | 234.76 | 237.91 | 213.59K |
| 2024-10-15 | 237.77 | 235.38 | ↓$2.39 (-1.01%) | 235.03 | 240.27 | 278.35K |
| 2024-10-14 | 236.20 | 237.34 | ↑$1.14 (0.48%) | 234.29 | 239.09 | 255.43K |
| 2024-10-11 | 235.96 | 236.03 | ↑$0.07 (0.03%) | 235.52 | 239.28 | 213.86K |
| 2024-10-10 | 233.30 | 234.62 | ↑$1.32 (0.57%) | 233.30 | 236.98 | 320.12K |
Create an account or log in to view more rows.
$TFX God dammit
$TFX Buying more
$TFX very normal lol sike
$TFX jeez
$TFX Bull trap
$TFX 5 minute looks sexy
$TFX still bullish
$TFX take us to the moon
lets goooooo
$TFX I like the stock!
$TFX bear trap