Teleflex Incorporated (TFX) Historical Stock Data
178.16 ↑3.37 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFX is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 175.25 | 178.16 | ↑$2.91 (1.66%) | 174.97 | 179.09 | 1.36M |
| 2024-12-19 | 172.01 | 174.79 | ↑$2.78 (1.62%) | 171.69 | 176.00 | 752.04K |
| 2024-12-18 | 177.40 | 172.66 | ↓$4.74 (-2.67%) | 172.45 | 178.54 | 383.40K |
| 2024-12-17 | 176.88 | 178.28 | ↑$1.40 (0.79%) | 176.88 | 181.13 | 410.94K |
| 2024-12-16 | 179.40 | 177.25 | ↓$2.15 (-1.20%) | 176.65 | 182.12 | 666.99K |
| 2024-12-13 | 183.06 | 180.14 | ↓$2.92 (-1.60%) | 179.82 | 184.37 | 327.16K |
| 2024-12-12 | 183.36 | 183.31 | ↓$0.05 (-0.03%) | 182.85 | 185.78 | 382.28K |
| 2024-12-11 | 186.82 | 183.62 | ↓$3.20 (-1.71%) | 182.80 | 187.35 | 363.37K |
| 2024-12-10 | 187.11 | 186.52 | ↓$0.59 (-0.32%) | 183.90 | 188.78 | 326.72K |
| 2024-12-09 | 184.19 | 187.04 | ↑$2.85 (1.55%) | 184.19 | 188.87 | 397.33K |
| 2024-12-06 | 187.49 | 184.65 | ↓$2.84 (-1.51%) | 184.23 | 188.60 | 270.56K |
| 2024-12-05 | 186.79 | 186.47 | ↓$0.32 (-0.17%) | 186.08 | 188.78 | 494.74K |
| 2024-12-04 | 188.19 | 187.33 | ↓$0.86 (-0.46%) | 185.53 | 189.61 | 525.12K |
| 2024-12-03 | 193.63 | 188.13 | ↓$5.50 (-2.84%) | 185.27 | 195.24 | 518.65K |
| 2024-12-02 | 191.70 | 194.31 | ↑$2.61 (1.36%) | 190.00 | 194.95 | 514.87K |
| 2024-11-29 | 191.06 | 192.85 | ↑$1.79 (0.94%) | 191.05 | 193.42 | 400.53K |
| 2024-11-27 | 192.66 | 192.00 | ↓$0.66 (-0.34%) | 191.40 | 193.95 | 278.61K |
| 2024-11-26 | 195.36 | 191.01 | ↓$4.35 (-2.23%) | 188.95 | 195.36 | 439.41K |
| 2024-11-25 | 193.81 | 194.64 | ↑$0.83 (0.43%) | 192.65 | 195.42 | 873.37K |
| 2024-11-22 | 191.42 | 191.71 | ↑$0.29 (0.15%) | 190.46 | 193.49 | 309.44K |
| 2024-11-21 | 188.21 | 190.64 | ↑$2.43 (1.29%) | 187.47 | 191.23 | 360.67K |
| 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 |
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