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 | 1.59 | 0.651399074112 | 244.09 | 248.675 | 239.78 | 273173 | 243.60835884 | CS |
| 4 | 6.02 | 2.51189184678 | 239.66 | 248.675 | 238.44 | 267659 | 243.67548078 | CS |
| 12 | 45.65 | 22.8215767635 | 200.03 | 248.675 | 199.5 | 392549 | 229.80575726 | CS |
| 26 | 28.87 | 13.3158064665 | 216.81 | 248.675 | 196.3 | 416608 | 218.37380283 | CS |
| 52 | 34.44 | 16.3037303541 | 211.24 | 257.85 | 177.633 | 346039 | 219.748111 | CS |
| 156 | -134.32 | -35.3473684211 | 380 | 391.39 | 177.633 | 350387 | 252.4305741 | CS |
| 260 | -94.36 | -27.7496765086 | 340.04 | 449.375 | 177.633 | 310032 | 289.45025273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 245.68 | 4.15 | 1.72 | 243.66 | 246.64 | 241.98 | 299580 |
| 1726699200 | 241.53 | 0.09 | 0.04 | 240.31 | 244.66 | 239.78 | 260654 |
| 1726612800 | 241.44 | -4.61 | -1.87 | 246.1 | 247.41 | 240.5617 | 318028 |
| 1726526400 | 246.05 | 0 | 0.00 | 246.85 | 248.675 | 245.36 | 289688 |
| 1726267200 | 246.05 | 3.32 | 1.37 | 242.68 | 246.85 | 241.95 | 289457 |
| 1726180800 | 242.73 | -1.8 | -0.74 | 244.09 | 244.62 | 241.02 | 208039 |
| 1726094400 | 244.53 | -2.27 | -0.92 | 245.52 | 245.52 | 240.09 | 232800 |
| 1726008000 | 246.8 | 1.76 | 0.72 | 245.33 | 247.5 | 244.21 | 275932 |
| 1725921600 | 245.04 | 0.51 | 0.21 | 244.53 | 248.14 | 244.53 | 327882 |
| 1725662400 | 244.53 | 1.38 | 0.57 | 243.82 | 247.99 | 241.79 | 329074 |
| 1725576000 | 243.15 | -1.81 | -0.74 | 244.9 | 244.9 | 241.25 | 221670 |
| 1725489600 | 244.96 | 0.12 | 0.05 | 244.45 | 247.99 | 243.73 | 225962 |
| 1725403200 | 244.84 | -0.33 | -0.13 | 244.09 | 248 | 243.47 | 273395 |
| 1725057600 | 245.17 | 1.63 | 0.67 | 244.72 | 245.6 | 241.9 | 435540 |
| 1724971200 | 243.54 | 1.62 | 0.67 | 243.74 | 245.09 | 240.61 | 195481 |
| 1724884800 | 241.92 | 0.11 | 0.05 | 242.59 | 244.2688 | 239.8 | 219429 |
| 1724798400 | 241.81 | 0.05 | 0.02 | 242.1 | 242.68 | 239.47 | 279525 |
| 1724712000 | 241.76 | -0.65 | -0.27 | 243.04 | 245.285 | 241.34 | 268302 |
| 1724452800 | 242.41 | 3.34 | 1.40 | 239.88 | 243.34 | 238.53 | 181985 |
| 1724366400 | 239.07 | 0.8 | 0.34 | 239.66 | 241.72 | 238.44 | 252680 |
| 1724280000 | 238.27 | 1.23 | 0.52 | 238.71 | 239.31 | 236.05 | 200815 |
| 1724193600 | 237.04 | -0.96 | -0.40 | 237.56 | 239.02 | 235.935 | 160093 |
| 1724107200 | 238 | -1.25 | -0.52 | 238.77 | 239.25 | 237.18 | 464182 |
| 1723848000 | 239.25 | 1.55 | 0.65 | 238.27 | 239.88 | 236.3 | 291839 |
| 1723761600 | 237.7 | 5.05 | 2.17 | 234.75 | 239.31 | 234.58 | 391374 |
| 1723675200 | 232.65 | 0.58 | 0.25 | 232.07 | 233.26 | 229.27 | 352437 |
| 1723588800 | 232.07 | 3.76 | 1.65 | 228.16 | 232.375 | 228.16 | 327559 |
| 1723502400 | 228.31 | -1.28 | -0.56 | 229.42 | 232.62 | 228.01 | 303007 |
| 1723243200 | 229.59 | -0.41 | -0.18 | 231.26 | 233.245 | 227.53 | 665490 |
| 1723156800 | 230 | 4.69 | 2.08 | 225.31 | 231.58 | 225.14 | 1376656 |
| 1723070400 | 225.31 | -5.52 | -2.39 | 231 | 232.89 | 225.31 | 796409 |
| 1722984000 | 230.83 | -2.5 | -1.07 | 234.14 | 236.39 | 230 | 895322 |
| 1722897600 | 233.33 | -3.8 | -1.60 | 232.89 | 237.905 | 230.01 | 576237 |
| 1722638400 | 237.13 | 1.18 | 0.50 | 237.37 | 242.33 | 233.555 | 745485 |
| 1722552000 | 235.95 | 15.03 | 6.80 | 226.725 | 243.88 | 226.725 | 771573 |
| 1722465600 | 220.92 | -1.79 | -0.80 | 222.73 | 223.5 | 219.46 | 726533 |
| 1722379200 | 222.71 | 0.08 | 0.04 | 222.87 | 224.18 | 221.56 | 361626 |
| 1722292800 | 222.63 | 2.33 | 1.06 | 220.51 | 223.76 | 218.415 | 278654 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
