Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Teleflex Incorporated (TFX)

Compare
129.48
+1.27
+(0.99%)
At close: April 17 at 4:00:02 PM EDT
129.99
+0.51
+(0.39%)
After hours: April 17 at 6:57:27 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025127.55130.01127.55129.48129.48476,200
Apr 16, 2025128.41129.36126.36128.21128.21556,200
Apr 15, 2025131.36132.17128.20128.51128.51475,400
Apr 14, 2025131.43132.51129.79132.09132.09765,400
Apr 11, 2025129.10130.52125.53129.89129.89642,200
Apr 10, 2025133.54133.54126.05129.07129.071,196,000
Apr 9, 2025125.00135.49124.66135.16135.161,274,200
Apr 8, 2025133.75133.75125.92127.14127.141,738,700
Apr 7, 2025129.37135.65127.18130.69130.691,483,700
Apr 4, 2025136.61136.61130.30131.93131.931,745,300
Apr 3, 2025139.86141.64137.56137.99137.991,207,900
Apr 2, 2025139.47141.91139.47141.38141.38616,500
Apr 1, 2025139.08141.10138.14140.30140.30933,600
Mar 31, 2025136.98139.04135.20138.19138.191,109,200
Mar 28, 2025138.97140.12137.17137.80137.80776,400
Mar 27, 2025139.84140.98138.82139.37139.37839,000
Mar 26, 2025139.11140.53137.79140.23140.23747,500
Mar 25, 2025141.38142.96138.79139.25139.251,145,100
Mar 24, 2025142.60143.32140.83141.53141.531,276,300
Mar 21, 2025138.50141.97138.16141.56141.5612,053,200
Mar 20, 2025139.15140.06137.60139.43139.43844,000
Mar 19, 2025139.60141.32138.04139.23139.231,172,800
Mar 18, 2025139.57141.82138.93139.96139.96796,800
Mar 17, 2025137.62139.75136.72139.75139.75960,200
Mar 14, 2025138.60138.66136.24137.71137.71900,200
Mar 13, 2025135.45138.27134.37136.28136.281,016,000
Mar 12, 2025138.55139.02134.68135.52135.521,034,200
Mar 11, 2025138.46140.19135.25138.82138.821,443,200
Mar 10, 2025139.10143.14137.69138.47138.471,704,700
Mar 7, 2025 0.34 Dividend
Mar 7, 2025136.00140.31135.05139.85139.851,127,500
Mar 6, 2025133.79137.48133.73136.26135.92898,700
Mar 5, 2025130.96137.56130.96134.17133.841,400,200
Mar 4, 2025134.57135.79129.84130.79130.461,523,500
Mar 3, 2025134.21138.80128.55135.13134.792,114,500
Feb 28, 2025135.45137.92130.60132.75132.425,861,000
Feb 27, 2025156.50156.60135.95139.11138.763,336,600
Feb 26, 2025176.39178.79173.72177.63177.19765,600
Feb 25, 2025178.05180.58175.85177.63177.19802,500
Feb 24, 2025175.36178.45173.26177.64177.20611,200
Feb 21, 2025174.95176.21173.88175.64175.20397,700
Feb 20, 2025174.57176.71173.34175.13174.69767,700
Feb 19, 2025169.26176.26167.78174.82174.38591,300
Feb 18, 2025167.02170.20165.62169.33168.91537,800
Feb 14, 2025169.11169.84166.76167.43167.01518,300
Feb 13, 2025168.68169.29166.90167.61167.19594,500
Feb 12, 2025170.00170.49167.78168.33167.91488,100
Feb 11, 2025170.08171.53169.99171.31170.88405,600
Feb 10, 2025171.77172.19170.21171.46171.03470,200
Feb 7, 2025173.29174.24170.30171.10170.67466,400
Feb 6, 2025175.62176.75173.47173.62173.19456,100
Feb 5, 2025176.00176.58174.29176.03175.59416,000
Feb 4, 2025175.14177.10174.61174.90174.46415,000
Feb 3, 2025179.02180.05172.68175.10174.66939,400
Jan 31, 2025182.74184.34179.96180.24179.79436,700
Jan 30, 2025182.07184.58181.33182.84182.38440,200
Jan 29, 2025181.25182.09179.36180.58180.13330,900
Jan 28, 2025183.18183.89179.99181.18180.73476,300
Jan 27, 2025182.12185.94181.23183.66183.20492,600
Jan 24, 2025180.18181.81179.13180.98180.53585,400
Jan 23, 2025181.47181.85176.66180.74180.29651,000
Jan 22, 2025180.42182.33179.93180.76180.31641,600
Jan 21, 2025182.81184.39179.53182.45181.99593,000
Jan 17, 2025181.98182.89179.23181.27180.82589,800
Jan 16, 2025176.97182.07175.44181.45181.00685,500
Jan 15, 2025180.87181.90176.02176.55176.11600,500
Jan 14, 2025179.40181.15178.50179.17178.72440,700
Jan 13, 2025174.50179.48172.68178.54178.09480,200
Jan 10, 2025175.42177.50174.16174.61174.17757,300
Jan 8, 2025179.41179.41176.82177.96177.52447,500
Jan 7, 2025181.35184.88179.42179.79179.34348,900
Jan 6, 2025181.09185.35179.88180.49180.04497,000
Jan 3, 2025179.84182.71177.42181.75181.30362,700
Jan 2, 2025179.70180.92177.89179.05178.60443,000
Dec 31, 2024177.97179.77177.33177.98177.54266,800
Dec 30, 2024178.18178.50175.27177.05176.61335,500
Dec 27, 2024179.39181.19178.15179.51179.06317,500
Dec 26, 2024175.95180.76175.55180.14179.69458,400
Dec 24, 2024178.91178.91176.38177.26176.82115,000
Dec 23, 2024177.03178.60175.41178.25177.81343,900
Dec 20, 2024175.25179.09174.97178.16177.721,355,900
Dec 19, 2024172.01176.00171.69174.79174.35752,000
Dec 18, 2024177.40178.54172.45172.66172.23383,300
Dec 17, 2024176.88181.13176.88178.28177.84410,900
Dec 16, 2024179.40182.12176.65177.25176.81667,000
Dec 13, 2024183.06184.37179.82180.14179.69327,200
Dec 12, 2024183.36185.78182.85183.31182.85382,300
Dec 11, 2024186.82187.35182.80183.62183.16363,400
Dec 10, 2024187.11188.78183.90186.52186.05326,700
Dec 9, 2024184.19188.87184.19187.04186.57397,300
Dec 6, 2024187.49188.60184.23184.65184.19270,600
Dec 5, 2024186.79188.78186.08186.47186.00494,700
Dec 4, 2024188.19189.61185.53187.33186.86525,100
Dec 3, 2024193.63195.24185.27188.13187.66518,700
Dec 2, 2024191.70194.95190.00194.31193.83514,900
Nov 29, 2024191.06193.42191.05192.85192.37400,500
Nov 27, 2024192.66193.95191.40192.00191.52278,600
Nov 26, 2024195.36195.36188.95191.01190.53439,400
Nov 25, 2024193.81195.42192.65194.64194.15873,400
Nov 22, 2024191.42193.49190.46191.71191.23309,400
Nov 21, 2024188.21191.23187.47190.64190.16360,500
Nov 20, 2024192.26192.35185.66187.43186.96588,500
Nov 19, 2024192.30194.41189.93193.07192.59567,300
Nov 18, 2024191.47195.47191.47194.43193.94480,600
Nov 15, 2024 0.34 Dividend
Nov 15, 2024190.78193.00189.95192.15191.67515,700
Nov 14, 2024193.51194.31190.51190.78189.96284,600
Nov 13, 2024195.78197.43193.49193.98193.15365,100
Nov 12, 2024198.25200.15195.37195.58194.74453,100
Nov 11, 2024196.03199.50195.49198.02197.17502,000
Nov 8, 2024198.07199.35194.58195.55194.71645,300
Nov 7, 2024202.94203.33195.98198.03197.18608,200
Nov 6, 2024208.27208.27200.17201.92201.06640,800
Nov 5, 2024205.99209.67203.39203.50202.63532,800
Nov 4, 2024210.31212.16206.25207.33206.44773,700
Nov 1, 2024201.94212.77201.94211.21210.311,057,500
Oct 31, 2024207.36215.13195.51201.06200.201,485,000
Oct 30, 2024235.63238.39234.77235.22234.21439,100
Oct 29, 2024236.14239.13235.30236.44235.43244,200
Oct 28, 2024235.39238.00233.20236.63235.62245,800
Oct 25, 2024235.03236.16232.95233.63232.63252,200
Oct 24, 2024238.98239.46235.55235.62234.61241,600
Oct 23, 2024236.68237.95234.85237.82236.80233,200
Oct 22, 2024236.29237.30234.17236.71235.70222,600
Oct 21, 2024239.31239.82235.44236.42235.41273,500
Oct 18, 2024235.77241.41234.43239.94238.91432,100
Oct 17, 2024235.41236.32233.71234.14233.14303,800
Oct 16, 2024237.21237.91234.76235.12234.12213,600
Oct 15, 2024237.77240.27235.03235.38234.37278,300
Oct 14, 2024236.20239.09234.29237.34236.33255,400
Oct 11, 2024235.96239.28235.52236.03235.02213,900
Oct 10, 2024233.30236.98233.30234.62233.62320,100
Oct 9, 2024234.95236.22233.48234.41233.41184,100
Oct 8, 2024234.28236.28232.52234.95233.95348,500
Oct 7, 2024237.88238.18232.45232.96231.96360,800
Oct 4, 2024240.77240.77237.52239.18238.16210,700
Oct 3, 2024243.90243.90239.29239.54238.52266,000
Oct 2, 2024243.16245.32243.02243.93242.89213,900
Oct 1, 2024247.11247.45242.10245.13244.08268,500
Sep 30, 2024246.37248.54245.46247.32246.26261,000
Sep 27, 2024246.00249.91245.32246.83245.78321,500
Sep 26, 2024246.68247.80243.46244.95243.90418,700
Sep 25, 2024246.59248.16241.10245.02243.97481,400
Sep 24, 2024245.13246.59244.25245.90244.85252,000
Sep 23, 2024243.44244.90241.96244.87243.82157,500
Sep 20, 2024244.42244.42241.05242.50241.46629,600
Sep 19, 2024243.66246.64242.74245.68244.63299,600
Sep 18, 2024240.31244.66239.78241.53240.50260,600
Sep 17, 2024246.10247.41240.56241.44240.41318,000
Sep 16, 2024247.60248.68245.36246.05245.00289,700
Sep 13, 2024242.68246.85242.03246.05245.00290,600
Sep 12, 2024244.09244.62241.02242.73241.69208,000
Sep 11, 2024245.52245.52240.09244.53243.49232,800
Sep 10, 2024245.33247.50244.21246.80245.75275,900
Sep 9, 2024244.98248.14244.53245.04243.99327,900
Sep 6, 2024243.82247.99241.79244.53243.49331,100
Sep 5, 2024244.90244.90241.25243.15242.11221,700
Sep 4, 2024244.45247.99244.16244.96243.91226,000
Sep 3, 2024244.09248.00243.47244.84243.79274,000
Aug 30, 2024244.72245.60241.90245.17244.12435,500
Aug 29, 2024243.74245.09240.61243.54242.50196,100
Aug 28, 2024242.59244.27239.80241.92240.89219,400
Aug 27, 2024242.10242.68239.47241.81240.78279,500
Aug 26, 2024243.04245.29241.34241.76240.73268,700
Aug 23, 2024239.88243.34238.53242.41241.37182,000
Aug 22, 2024239.66241.72238.44239.07238.05253,700
Aug 21, 2024238.71238.88236.05238.27237.25200,800
Aug 20, 2024237.56238.94235.94237.04236.03160,100
Aug 19, 2024238.77238.93237.18238.00236.98464,200
Aug 16, 2024238.27239.76236.30239.25238.23291,800
Aug 15, 2024 0.34 Dividend
Aug 15, 2024234.75239.31234.75237.70236.68391,400
Aug 14, 2024231.72233.26229.27232.65231.32352,700
Aug 13, 2024228.16232.38228.16232.07230.74327,600
Aug 12, 2024229.42232.62228.01228.31227.00303,000
Aug 9, 2024231.26233.25227.53229.59228.27665,700
Aug 8, 2024225.31231.58225.14230.00228.681,376,800
Aug 7, 2024231.00232.89225.31225.31224.02796,400
Aug 6, 2024234.14236.39230.00230.83229.51895,300
Aug 5, 2024232.89237.91230.01233.33231.99576,200
Aug 2, 2024237.37242.33233.56237.13235.77745,200
Aug 1, 2024226.73243.88226.73235.95234.60771,500
Jul 31, 2024221.99223.50219.46220.92219.65726,800
Jul 30, 2024222.87224.18221.56222.71221.43362,400
Jul 29, 2024220.51223.76218.42222.63221.35278,700
Jul 26, 2024222.13223.31217.30220.30219.04500,600
Jul 25, 2024223.62228.36222.24222.49221.22266,800
Jul 24, 2024224.11226.23220.00224.57223.28168,000
Jul 23, 2024223.27224.85221.46223.37222.09157,000
Jul 22, 2024222.59224.02220.29222.59221.31374,600
Jul 19, 2024222.25224.95217.17221.79220.52292,400
Jul 18, 2024228.28228.28219.00220.27219.01535,100
Jul 17, 2024229.88236.48228.95230.30228.98590,200
Jul 16, 2024220.69229.50219.55229.28227.97356,000
Jul 15, 2024219.73221.38217.57219.84218.58245,300
Jul 12, 2024225.35226.48220.03220.47219.21493,000
Jul 11, 2024221.98227.06221.28224.48223.19376,300
Jul 10, 2024218.19220.68215.81220.58219.32364,300
Jul 9, 2024212.55218.08210.65218.07216.82453,200
Jul 8, 2024213.79213.79210.87211.73210.52283,200
Jul 5, 2024211.92214.29209.94214.06212.83257,200
Jul 3, 2024212.51212.73210.63211.44210.23228,200
Jul 2, 2024211.38214.36210.89211.25210.04461,800
Jul 1, 2024214.27218.19210.89211.44210.23586,200
Jun 28, 2024207.66211.17206.08210.33209.131,149,500
Jun 27, 2024200.03207.68199.73207.23206.04617,300
Jun 26, 2024197.23203.06196.49200.03198.88436,500
Jun 25, 2024200.73200.95197.41198.62197.48315,800
Jun 24, 2024203.75203.87200.71200.73199.58344,500
Jun 21, 2024202.75203.85201.13203.40202.23767,200
Jun 20, 2024200.72203.41200.37202.08200.92658,200
Jun 18, 2024206.63208.60201.30202.09200.93378,700
Jun 17, 2024206.14208.27203.81205.77204.59505,200
Jun 14, 2024208.55208.71206.71208.29207.10193,200
Jun 13, 2024209.48209.95205.39209.30208.10339,500
Jun 12, 2024208.44214.83208.44211.10209.89341,500
Jun 11, 2024207.28208.00204.39206.54205.36340,100
Jun 10, 2024211.08211.19203.13207.09205.90550,400
Jun 7, 2024215.18216.17209.88212.57211.35427,800
Jun 6, 2024214.81219.76214.81216.40215.16511,300
Jun 5, 2024214.95217.20212.84215.35214.12385,400
Jun 4, 2024215.00215.77212.16215.05213.82441,700
Jun 3, 2024208.34217.35208.27214.93213.70693,500
May 31, 2024206.98210.39206.01209.07207.871,163,100
May 30, 2024203.41208.41202.63206.64205.46887,500
May 29, 2024202.85205.02202.01202.51201.35469,700
May 28, 2024205.80206.59203.51204.64203.471,117,000
May 24, 2024206.54208.13204.63206.35205.17476,900
May 23, 2024211.96211.96205.83206.54205.361,042,800
May 22, 2024212.86214.47212.58213.09211.87283,100
May 21, 2024213.85215.02212.66212.99211.77637,000
May 20, 2024217.43217.43213.85214.59213.36527,500
May 17, 2024219.48219.48214.80217.64216.39392,900
May 16, 2024214.00219.56212.31218.57217.321,238,800
May 15, 2024214.70220.27214.20219.79218.53489,800
May 14, 2024 0.34 Dividend
May 14, 2024208.92213.92208.39212.62211.40470,500
May 13, 2024204.52207.81203.38207.32205.79457,300
May 10, 2024204.57206.69203.28203.93202.43316,500
May 9, 2024201.40205.38199.76204.70203.19407,800
May 8, 2024200.00201.34197.99200.45198.97460,900
May 7, 2024201.72203.79201.19201.52200.04462,600
May 6, 2024204.93205.04199.29200.96199.48551,400
May 3, 2024201.19206.52199.12203.01201.52604,100
May 2, 2024208.46213.41198.21198.73197.27706,500
May 1, 2024207.79213.28207.14211.54209.98620,700
Apr 30, 2024206.68209.52205.46208.75207.21489,500
Apr 29, 2024207.59210.14207.33208.48206.95485,900
Apr 26, 2024206.84208.56206.36206.71205.19433,200
Apr 25, 2024209.52209.52205.39206.71205.19345,100
Apr 24, 2024209.74212.50209.74211.17209.62201,400
Apr 23, 2024208.31212.56207.51211.11209.56284,400
Apr 22, 2024208.17209.28205.55207.27205.74329,700
Apr 19, 2024208.67208.90205.26206.56205.04416,400
Apr 18, 2024208.74209.94206.75207.38205.85154,300

Related Tickers

WST West Pharmaceutical Services, Inc.
201.90
-3.46%
 
COO The Cooper Companies, Inc.
79.51
+1.64%
 
NVST Envista Holdings Corporation
15.18
+1.07%
 
AVTR Avantor, Inc.
15.10
-0.98%
 
HOLX Hologic, Inc.
57.56
+1.88%
 
UTMD Utah Medical Products, Inc.
52.30
-0.19%
 
ATR AptarGroup, Inc.
143.83
-0.81%
 
RGEN Repligen Corporation
130.00
-1.59%
 
ICUI ICU Medical, Inc.
138.67
-0.34%
 
RMD ResMed Inc.
212.91
+0.67%