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 | 4.96 | 2.81322670297 | 176.31 | 182.065 | 172.677 | 591586 | 177.90002731 | CS |
| 4 | 4.945 | 2.80448036297 | 176.325 | 185.35 | 172.677 | 481954 | 178.57340752 | CS |
| 12 | -53.76 | -22.873675701 | 235.03 | 239.125 | 171.69 | 495380 | 190.30862874 | CS |
| 26 | -48.35 | -21.056528177 | 229.62 | 249.905 | 171.69 | 415457 | 211.7332305 | CS |
| 52 | -61.86 | -25.4431785465 | 243.13 | 256.85 | 171.69 | 396578 | 214.1079712 | CS |
| 156 | -140.89 | -43.7329277378 | 322.16 | 356.72 | 171.69 | 360442 | 236.43188033 | CS |
| 260 | -204.96 | -53.0668254667 | 386.23 | 449.375 | 171.69 | 323306 | 278.94400242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732917840 | 192.85 | 0.85 | 0.44 | 191.06 | 193.42 | 191.05 | 400527 |
| 1732750800 | 192 | 0.99 | 0.52 | 192.66 | 193.95 | 191.4 | 278612 |
| 1732664400 | 191.01 | -3.63 | -1.86 | 194.02 | 195.36 | 188.95 | 438851 |
| 1732578000 | 194.64 | 2.93 | 1.53 | 193.81 | 195.42 | 192.65 | 871147 |
| 1732318800 | 191.71 | 1.07 | 0.56 | 191.42 | 193.49 | 190.455 | 309439 |
| 1732232400 | 190.64 | 3.21 | 1.71 | 188.21 | 191.23 | 187.47 | 360522 |
| 1732146000 | 187.43 | -5.64 | -2.92 | 192.26 | 192.35 | 185.66 | 588502 |
| 1732059600 | 193.07 | -1.36 | -0.70 | 192.3 | 194.41 | 189.93 | 567252 |
| 1731973200 | 194.43 | 2.28 | 1.19 | 191.47 | 195.47 | 191.47 | 478490 |
| 1731714000 | 192.15 | 1.37 | 0.72 | 190.78 | 193 | 189.9471 | 515444 |
| 1731627600 | 190.78 | -3.2 | -1.65 | 193.51 | 194.305 | 190.51 | 284038 |
| 1731541200 | 193.98 | -1.6 | -0.82 | 195.78 | 197.43 | 193.49 | 365077 |
| 1731454800 | 195.58 | -2.44 | -1.23 | 199.33 | 200.15 | 195.37 | 453262 |
| 1731368400 | 198.02 | 2.47 | 1.26 | 197.25 | 199.5 | 195.49 | 501986 |
| 1731109200 | 195.55 | -2.48 | -1.25 | 198.93 | 199.35 | 194.5801 | 645347 |
| 1731022800 | 198.03 | -3.89 | -1.93 | 202.94 | 203.33 | 195.98 | 607093 |
| 1730936400 | 201.92 | -1.58 | -0.78 | 208.27 | 208.27 | 200.17 | 638383 |
| 1730850000 | 203.5 | -3.83 | -1.85 | 205.99 | 209.67 | 203.39 | 532418 |
| 1730763600 | 207.33 | -3.88 | -1.84 | 210.31 | 212.16 | 206.25 | 773708 |
| 1730500800 | 211.21 | 10.15 | 5.05 | 201.94 | 212.77 | 201 | 1057520 |
| 1730414400 | 201.06 | -34.16 | -14.52 | 214 | 215.13 | 195.5101 | 1484861 |
| 1730328000 | 235.22 | -1.22 | -0.52 | 235.63 | 238.39 | 234.77 | 439092 |
| 1730241600 | 236.44 | -0.19 | -0.08 | 236.14 | 239.125 | 234.4 | 244151 |
| 1730155200 | 236.63 | 3 | 1.28 | 235.39 | 238 | 233.2 | 245790 |
| 1729896000 | 233.63 | -1.99 | -0.84 | 235.03 | 236.16 | 232.95 | 252156 |
| 1729809600 | 235.62 | -2.2 | -0.93 | 238.98 | 239.46 | 235.55 | 241595 |
| 1729723200 | 237.82 | 1.11 | 0.47 | 236.68 | 237.95 | 234.845 | 233199 |
| 1729636800 | 236.71 | 0.29 | 0.12 | 236.29 | 237.3 | 234.17 | 222584 |
| 1729550400 | 236.42 | -3.52 | -1.47 | 239.31 | 239.82 | 235.44 | 273523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
