Teleflex Incorporated (TFX) Historical Stock Data
226.17 ↑2.30 (1.03%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TFX is down -0.15% a day on average. There have been 14 days where Teleflex Incorporated closed green and 16 days where TFX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 223.86 | 226.17 | ↑$2.31 (1.03%) | 222.91 | 227.65 | 288.95K |
2024-03-27 | 218.25 | 223.87 | ↑$5.62 (2.58%) | 217.93 | 224.08 | 306.77K |
2024-03-26 | 220.53 | 216.39 | ↓$4.14 (-1.88%) | 215.92 | 220.63 | 360.93K |
2024-03-25 | 220.59 | 219.65 | ↓$0.94 (-0.43%) | 218.91 | 221.91 | 287.98K |
2024-03-22 | 225.00 | 220.94 | ↓$4.06 (-1.80%) | 219.41 | 225.00 | 198.92K |
2024-03-21 | 221.84 | 224.39 | ↑$2.55 (1.15%) | 220.81 | 224.75 | 312.20K |
2024-03-20 | 216.93 | 220.48 | ↑$3.55 (1.64%) | 216.53 | 221.16 | 178.83K |
2024-03-19 | 216.81 | 218.07 | ↑$1.26 (0.58%) | 215.21 | 219.63 | 377.15K |
2024-03-18 | 217.35 | 216.47 | ↓$0.88 (-0.40%) | 213.48 | 218.82 | 225.12K |
2024-03-15 | 215.32 | 215.39 | ↑$0.07 (0.03%) | 214.14 | 217.12 | 508.44K |
2024-03-14 | 220.09 | 218.21 | ↓$1.88 (-0.85%) | 216.68 | 220.66 | 228.61K |
2024-03-13 | 226.67 | 222.17 | ↓$4.50 (-1.99%) | 221.57 | 227.78 | 196.86K |
2024-03-12 | 226.04 | 226.56 | ↑$0.52 (0.23%) | 224.58 | 227.48 | 173.01K |
2024-03-11 | 223.72 | 227.11 | ↑$3.39 (1.52%) | 222.44 | 227.51 | 239.58K |
2024-03-08 | 228.39 | 224.40 | ↓$3.99 (-1.75%) | 224.12 | 231.37 | 305.18K |
2024-03-07 | 226.34 | 228.88 | ↑$2.54 (1.12%) | 224.99 | 230.11 | 390.80K |
2024-03-06 | 223.89 | 224.51 | ↑$0.62 (0.28%) | 222.81 | 226.00 | 267.91K |
2024-03-05 | 223.96 | 223.28 | ↓$0.68 (-0.30%) | 221.22 | 226.04 | 296.67K |
2024-03-04 | 221.63 | 225.00 | ↑$3.37 (1.52%) | 220.55 | 225.42 | 198.52K |
2024-03-01 | 220.27 | 223.00 | ↑$2.73 (1.24%) | 218.00 | 224.65 | 240.13K |
2024-02-29 | 225.09 | 222.79 | ↓$2.30 (-1.02%) | 221.56 | 225.55 | 405.65K |
2024-02-28 | 225.27 | 224.79 | ↓$0.48 (-0.21%) | 224.45 | 227.45 | 302.49K |
2024-02-27 | 227.85 | 226.04 | ↓$1.81 (-0.79%) | 225.87 | 228.42 | 381.70K |
2024-02-26 | 236.72 | 227.84 | ↓$8.88 (-3.75%) | 227.16 | 236.88 | 684.60K |
2024-02-23 | 238.98 | 237.75 | ↓$1.23 (-0.51%) | 235.15 | 242.25 | 512.23K |
2024-02-22 | 243.01 | 237.70 | ↓$5.31 (-2.18%) | 236.75 | 245.94 | 785.67K |
2024-02-21 | 251.36 | 250.95 | ↓$0.41 (-0.16%) | 246.99 | 252.56 | 499.57K |
2024-02-20 | 250.02 | 250.95 | ↑$0.93 (0.37%) | 247.45 | 253.06 | 284.46K |
2024-02-16 | 254.23 | 251.07 | ↓$3.16 (-1.24%) | 250.36 | 256.85 | 218.35K |
2024-02-15 | 251.18 | 255.05 | ↑$3.87 (1.54%) | 251.00 | 255.23 | 167.20K |
Create an account or log in to view more rows.
$TFX I like the stock!
$TFX bear trap
$TFX BULLS ALPHA
BEARS BETA
$TFX almost time for the running
$TFX Love this stock.
Light taps
$TFX now is the time to slap that ask!!!
$TFX Love this stock.
Light taps
$TFX we back boys
$TFX Here we go!!!
$TFX who here can't stand the CEO?