Teleflex Inc (TFX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.95 | -0.877390326209 | 222.25 | 228.36 | 217.17 | 251739 | 222.74465962 | CS |
| 4 | 6.03 | 2.81420637513 | 214.27 | 236.48 | 209.94 | 360380 | 219.89113633 | CS |
| 12 | 19.11 | 9.49848402008 | 201.19 | 236.48 | 196.3 | 485230 | 211.03775829 | CS |
| 26 | -26.67 | -10.7988824554 | 246.97 | 256.85 | 196.3 | 378603 | 216.3084305 | CS |
| 52 | -29.65 | -11.8623724745 | 249.95 | 259.96 | 177.633 | 330970 | 217.64954166 | CS |
| 156 | -175.89 | -44.3953658598 | 396.19 | 405.97 | 177.633 | 342439 | 258.38410525 | CS |
| 260 | -126.1 | -36.4030023095 | 346.4 | 449.375 | 177.633 | 305988 | 293.350968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 220.3 | -2.19 | -0.98 | 222.13 | 223.305 | 217.3 | 500583 |
| 1721947200 | 222.49 | -2.08 | -0.93 | 223.62 | 228.36 | 222.24 | 266777 |
| 1721860800 | 224.57 | 1.2 | 0.54 | 224.11 | 226.23 | 220 | 168029 |
| 1721774400 | 223.37 | 0.78 | 0.35 | 223.27 | 224.854 | 221.46 | 157009 |
| 1721688000 | 222.59 | 0.8 | 0.36 | 222.59 | 224.02 | 220.29 | 374607 |
| 1721428800 | 221.79 | 1.52 | 0.69 | 222.25 | 224.95 | 217.17 | 292272 |
| 1721342400 | 220.27 | -10.03 | -4.36 | 228.28 | 228.28 | 218.995 | 535146 |
| 1721256000 | 230.3 | 1.02 | 0.44 | 229.88 | 236.48 | 228.95 | 588154 |
| 1721169600 | 229.28 | 9.44 | 4.29 | 220.69 | 229.5 | 219.55 | 356023 |
| 1721083200 | 219.84 | -0.63 | -0.29 | 220.37 | 221.38 | 217.57 | 245250 |
| 1720824000 | 220.47 | -4.01 | -1.79 | 225.35 | 226.48 | 220.03 | 493043 |
| 1720737600 | 224.48 | 3.9 | 1.77 | 221.98 | 227.06 | 221.28 | 376311 |
| 1720651200 | 220.58 | 2.51 | 1.15 | 218.19 | 220.68 | 215.805 | 364342 |
| 1720564800 | 218.07 | 6.34 | 2.99 | 212.55 | 218.08 | 210.65 | 453240 |
| 1720478400 | 211.73 | -2.33 | -1.09 | 213.79 | 213.79 | 210.87 | 283224 |
| 1720219200 | 214.06 | 2.62 | 1.24 | 211.92 | 214.29 | 209.94 | 257204 |
| 1720040640 | 211.44 | 0.19 | 0.09 | 211.12 | 212.73 | 210.63 | 228226 |
| 1719960000 | 211.25 | -0.19 | -0.09 | 211.38 | 214.36 | 210.89 | 461773 |
| 1719873600 | 211.44 | 4.21 | 2.03 | 214.27 | 218.19 | 210.89 | 586213 |
| 1719614400 | 207.23 | 0 | 0.00 | 207.23 | 207.23 | 207.23 | 0 |
| 1719528000 | 207.23 | 7.2 | 3.60 | 200.03 | 207.68 | 199.5 | 617062 |
| 1719441600 | 200.03 | 1.41 | 0.71 | 197.23 | 203.06 | 196.3 | 436163 |
| 1719355200 | 198.62 | -2.11 | -1.05 | 201 | 201 | 197.41 | 315806 |
| 1719268800 | 200.73 | -2.67 | -1.31 | 203.75 | 204.24 | 200.705 | 344459 |
| 1719009600 | 203.4 | 1.32 | 0.65 | 202.75 | 203.85 | 201.13 | 766807 |
| 1718923200 | 202.08 | -0.01 | -0.00 | 201.4 | 203.41 | 200.18 | 658162 |
| 1718750400 | 202.09 | -3.68 | -1.79 | 206.63 | 208.6 | 201.3 | 378716 |
| 1718664000 | 205.77 | -2.52 | -1.21 | 206.14 | 209.78 | 203.81 | 505154 |
| 1718404800 | 208.29 | -1.01 | -0.48 | 208.55 | 208.71 | 206.71 | 193248 |
| 1718318400 | 209.3 | -1.8 | -0.85 | 209.48 | 210.305 | 205.39 | 339509 |
| 1718232000 | 211.1 | 4.56 | 2.21 | 208.44 | 214.83 | 208.09 | 341471 |
| 1718145600 | 206.54 | -0.55 | -0.27 | 207.28 | 207.995 | 204.39 | 340096 |
| 1718059200 | 207.09 | -5.48 | -2.58 | 211.08 | 211.19 | 203.13 | 550392 |
| 1717800000 | 212.57 | -3.83 | -1.77 | 215.18 | 216.17 | 209.88 | 427810 |
| 1717713600 | 216.4 | 1.05 | 0.49 | 214.81 | 219.76 | 214.81 | 511285 |
| 1717627200 | 215.35 | 0.3 | 0.14 | 214.95 | 217.2 | 212.84 | 385118 |
| 1717540800 | 215.05 | 0.12 | 0.06 | 215 | 215.77 | 212.16 | 441707 |
| 1717454400 | 214.93 | 5.86 | 2.80 | 208.34 | 217.47 | 207.47 | 693545 |
| 1717195200 | 209.07 | 2.43 | 1.18 | 206.98 | 210.39 | 206.005 | 1161660 |
| 1717108800 | 206.64 | 4.13 | 2.04 | 203.41 | 208.41 | 202.63 | 887539 |
| 1717022400 | 202.51 | -2.13 | -1.04 | 202.88 | 205.02 | 202.01 | 469659 |
| 1716936000 | 204.64 | -1.71 | -0.83 | 205.71 | 206.59 | 203.51 | 1102181 |
| 1716590400 | 206.35 | -0.19 | -0.09 | 206.54 | 208.13 | 204.63 | 476857 |
| 1716504000 | 206.54 | -6.55 | -3.07 | 211.96 | 211.96 | 205.83 | 1042787 |
| 1716417600 | 213.09 | 0.1 | 0.05 | 212.86 | 214.47 | 212.18 | 283091 |
| 1716331200 | 212.99 | -1.6 | -0.75 | 213.85 | 215.0215 | 212.66 | 637044 |
| 1716244800 | 214.59 | -3.05 | -1.40 | 217.43 | 217.64 | 213.85 | 527455 |
| 1715985600 | 217.64 | -0.93 | -0.43 | 219.48 | 219.48 | 214.8 | 392913 |
| 1715899200 | 218.57 | -1.22 | -0.56 | 214.66 | 219.56 | 212.31 | 1238765 |
| 1715812800 | 219.79 | 7.17 | 3.37 | 214.7 | 220.27 | 214.2 | 489634 |
| 1715726400 | 212.62 | 5.3 | 2.56 | 208.92 | 213.92 | 206.73 | 470457 |
| 1715640000 | 207.32 | 3.39 | 1.66 | 204.52 | 207.805 | 203.38 | 457341 |
| 1715380800 | 203.93 | -0.77 | -0.38 | 204.57 | 206.69 | 203.28 | 316507 |
| 1715294400 | 204.7 | 4.25 | 2.12 | 201.4 | 205.38 | 199.76 | 407774 |
| 1715208000 | 200.45 | -1.07 | -0.53 | 200 | 201.335 | 197.99 | 460885 |
| 1715121600 | 201.52 | 0.56 | 0.28 | 201.72 | 203.785 | 201.19 | 462601 |
| 1715035200 | 200.96 | -2.05 | -1.01 | 204.93 | 205.08 | 199.29 | 551439 |
| 1714776000 | 203.01 | 4.28 | 2.15 | 201.19 | 206.515 | 199.12 | 602920 |
| 1714689600 | 198.73 | -12.81 | -6.06 | 208.46 | 213.41 | 198.205 | 706548 |
| 1714603200 | 211.54 | 2.79 | 1.34 | 207.79 | 213.275 | 207.135 | 620701 |
| 1714516800 | 208.75 | 0.27 | 0.13 | 206.68 | 209.52 | 205.455 | 489386 |
| 1714430400 | 208.48 | 1.77 | 0.86 | 207.59 | 210.135 | 207.33 | 501719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
