Teleflex Inc (TFX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.2 | -24.1211774793 | 174.95 | 180.58 | 132.54074 | 1182694 | 155.76259724 | CS |
| 4 | -49.89 | -27.3160315375 | 182.64 | 183.2799 | 132.54074 | 705823 | 165.21381913 | CS |
| 12 | -54.74 | -29.1962237986 | 187.49 | 188.87 | 132.54074 | 556891 | 173.23392313 | CS |
| 26 | -109.84 | -45.2780411394 | 242.59 | 249.905 | 132.54074 | 461136 | 194.28932224 | CS |
| 52 | -92.25 | -41 | 225 | 249.905 | 132.54074 | 439981 | 204.99333089 | CS |
| 156 | -207.74 | -61.0120708391 | 340.49 | 356.72 | 132.54074 | 370750 | 229.53552225 | CS |
| 260 | -193.85 | -59.3539497857 | 326.6 | 449.375 | 132.54074 | 332699 | 273.09195023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 132.75 | -6.36 | -4.57 | 135.44999 | 137.91999 | 130.6 | 5861067 |
| 1740699600 | 139.11 | -38.52 | -21.69 | 156.5 | 156.6 | 135.94999 | 3336627 |
| 1740613200 | 177.63 | 0 | 0.00 | 176.39 | 178.79 | 173.72 | 765592 |
| 1740526800 | 177.63 | -0.01 | -0.01 | 178.05 | 180.58 | 175.85 | 802489 |
| 1740440400 | 177.64 | 2 | 1.14 | 175.36 | 178.45 | 173.26 | 611059 |
| 1740181200 | 175.64 | 0.51 | 0.29 | 174.95 | 176.205 | 173.88 | 397701 |
| 1740094800 | 175.13 | 0.31 | 0.18 | 174.57 | 176.71 | 173.34 | 767692 |
| 1740008400 | 174.82 | 5.49 | 3.24 | 169.26 | 176.26 | 167.78 | 591250 |
| 1739922000 | 169.33 | 1.9 | 1.13 | 167.01499 | 170.2 | 165.62 | 537805 |
| 1739576400 | 167.43 | -0.18 | -0.11 | 169.11 | 169.84 | 166.76 | 518347 |
| 1739490000 | 167.61 | -0.72 | -0.43 | 168.68 | 169.29 | 166.895 | 594467 |
| 1739403600 | 168.33 | -2.98 | -1.74 | 170.42 | 170.68 | 167.78 | 487569 |
| 1739317200 | 171.31 | -0.15 | -0.09 | 170.08 | 171.57 | 169.99 | 405104 |
| 1739230800 | 171.46 | 0.36 | 0.21 | 171.77 | 172.19 | 170.2075 | 470235 |
| 1738971600 | 171.1 | -2.52 | -1.45 | 173.29 | 174.24 | 170.3 | 466385 |
| 1738885200 | 173.62 | -2.41 | -1.37 | 177.75 | 177.75 | 173.47 | 455935 |
| 1738798800 | 176.03 | 1.13 | 0.65 | 176 | 176.58 | 174.29 | 416025 |
| 1738712400 | 174.9 | -0.2 | -0.11 | 175.14 | 177.1 | 174.605 | 414255 |
| 1738626000 | 175.1 | -5.14 | -2.85 | 179.02 | 180.045 | 172.68 | 938414 |
| 1738366800 | 180.24 | -2.6 | -1.42 | 182.64 | 183.2799 | 179.96 | 433688 |
| 1738280400 | 182.84 | 2.26 | 1.25 | 182.07 | 184.58 | 181.33 | 439875 |
| 1738194000 | 180.58 | -0.6 | -0.33 | 181.25 | 182.085 | 179.355 | 330607 |
| 1738107600 | 181.18 | -2.48 | -1.35 | 183.18 | 183.43 | 179.99 | 476066 |
| 1738021200 | 183.66 | 2.68 | 1.48 | 182.12 | 185.94 | 181.23 | 491351 |
| 1737762000 | 180.98 | 0.22 | 0.12 | 180.18 | 181.81 | 179.13 | 585176 |
| 1737675600 | 180.76 | 0 | 0.00 | 180.76 | 180.76 | 180.76 | 0 |
| 1737589200 | 180.76 | -1.69 | -0.93 | 180.42 | 182.325 | 179.93 | 629421 |
| 1737502800 | 182.45 | 1.18 | 0.65 | 182.81 | 184.39 | 179.525 | 592445 |
| 1737157200 | 181.27 | -0.18 | -0.10 | 181.98 | 182.89 | 179.23 | 589843 |
| 1737070800 | 181.45 | 4.9 | 2.78 | 176.97 | 182.065 | 175.435 | 683375 |
| 1736984400 | 176.55 | -2.62 | -1.46 | 180.87 | 181.9 | 176.02 | 600491 |
| 1736898000 | 179.17 | 0.63 | 0.35 | 179.4 | 181.15 | 178.5 | 439722 |
| 1736811600 | 178.54 | 3.93 | 2.25 | 174.5 | 179.48 | 172.677 | 480230 |
| 1736552400 | 174.61 | -3.35 | -1.88 | 175.42 | 177.495 | 174.16 | 757293 |
| 1736379600 | 177.96 | -1.83 | -1.02 | 179.41 | 179.41 | 176.82 | 444366 |
| 1736293200 | 179.79 | -0.7 | -0.39 | 181.35 | 184.88 | 179.42 | 348873 |
| 1736206800 | 180.49 | -1.26 | -0.69 | 181.09 | 185.35 | 179.88 | 496964 |
| 1735947600 | 181.75 | 2.7 | 1.51 | 179.84 | 182.71 | 177.42 | 362737 |
| 1735861200 | 179.05 | 1.07 | 0.60 | 179.7 | 180.9237 | 177.89 | 442954 |
| 1735688400 | 177.98 | 0.93 | 0.53 | 177.97 | 179.765 | 176.96 | 266757 |
| 1735602000 | 177.05 | -2.46 | -1.37 | 178.18 | 178.495 | 175.27 | 335530 |
| 1735342800 | 179.51 | -0.63 | -0.35 | 179.39 | 181.19 | 178.15 | 316470 |
| 1735256400 | 180.14 | 2.88 | 1.62 | 175.95 | 180.76 | 175.55 | 458352 |
| 1735077840 | 177.26 | -0.99 | -0.56 | 178.91 | 178.91 | 176.38 | 114964 |
| 1734997200 | 178.25 | 0.09 | 0.05 | 177.03 | 178.6 | 175.41 | 343796 |
| 1734738000 | 178.16 | 3.37 | 1.93 | 175.25 | 179.09 | 173.73 | 1355901 |
| 1734651600 | 174.79 | 2.13 | 1.23 | 172.14 | 176 | 171.69 | 750059 |
| 1734565200 | 172.66 | -5.62 | -3.15 | 177.4 | 178.54 | 172.445 | 383290 |
| 1734478800 | 178.28 | 1.03 | 0.58 | 176.88 | 181.13 | 176.88 | 410936 |
| 1734392400 | 177.25 | -2.89 | -1.60 | 179.4 | 182.115 | 176.65 | 666782 |
| 1734133200 | 180.14 | -3.17 | -1.73 | 183.06 | 184.3715 | 179.82 | 326599 |
| 1734046800 | 183.31 | -0.31 | -0.17 | 183.36 | 185.78 | 182.85 | 382280 |
| 1733960400 | 183.62 | -2.9 | -1.55 | 186.82 | 187.3525 | 182.8 | 363372 |
| 1733874000 | 186.52 | -0.52 | -0.28 | 187.11 | 188.7799 | 183.9 | 326717 |
| 1733787600 | 187.04 | 2.39 | 1.29 | 184.19 | 188.87 | 184.19 | 397328 |
| 1733528400 | 184.65 | -1.82 | -0.98 | 187.49 | 188.6 | 184.23 | 270563 |
| 1733442000 | 186.47 | -0.86 | -0.46 | 188.62 | 188.78 | 186.08 | 494744 |
| 1733355600 | 187.33 | -0.8 | -0.43 | 188.19 | 189.6054 | 185.53 | 525120 |
| 1733269200 | 188.13 | -6.18 | -3.18 | 193.63 | 195.24 | 185.27 | 518653 |
| 1733182800 | 194.31 | 1.46 | 0.76 | 193 | 194.95 | 190 | 514868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
