Teleflex Inc (NY: TFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	188.21	191.23	187.47	190.64	360,522	+3.21(+1.71%)
Nov 20, 2024	192.26	192.35	185.66	187.43	588,502	-5.64(-2.92%)
Nov 19, 2024	192.30	194.41	189.93	193.07	567,252	-1.36(-0.70%)
Nov 18, 2024	191.47	195.47	191.47	194.43	480,590	+2.28(+1.19%)
Nov 15, 2024	190.78	193.00	189.95	192.15	515,661	+1.37(+0.72%)
Nov 14, 2024	193.51	194.31	190.51	190.78	284,578	-3.20(-1.65%)
Nov 13, 2024	195.78	197.43	193.49	193.98	365,077	-1.60(-0.82%)
Nov 12, 2024	198.25	200.15	195.37	195.58	453,262	-2.44(-1.23%)
Nov 11, 2024	196.03	199.50	195.49	198.02	501,975	+2.47(+1.26%)
Nov 08, 2024	198.07	199.35	194.58	195.55	645,597	-2.48(-1.25%)
Nov 07, 2024	202.94	203.33	195.98	198.03	608,193	-3.89(-1.93%)
Nov 06, 2024	208.27	208.27	200.17	201.92	640,750	-1.58(-0.78%)
Nov 05, 2024	205.99	209.67	203.39	203.50	532,809	-3.83(-1.85%)
Nov 04, 2024	210.31	212.16	206.25	207.33	773,708	-3.88(-1.84%)
Nov 01, 2024	201.94	212.77	201.94	211.21	1,057,520	+10.15(+5.05%)
Oct 31, 2024	207.36	215.13	195.51	201.06	1,484,962	-34.16(-14.52%)
Oct 30, 2024	235.63	238.39	234.77	235.22	439,092	-1.22(-0.52%)
Oct 29, 2024	236.14	239.12	235.30	236.44	244,151	-0.19(-0.08%)
Oct 28, 2024	235.39	238.00	233.20	236.63	245,790	+3.00(+1.28%)
Oct 25, 2024	235.03	236.16	232.95	233.63	252,156	-1.99(-0.84%)
Oct 24, 2024	238.98	239.46	235.55	235.62	241,595	-2.20(-0.93%)
Oct 23, 2024	236.68	237.95	234.84	237.82	233,199	+1.11(+0.47%)
Oct 22, 2024	236.29	237.30	234.17	236.71	222,584	+0.29(+0.12%)
Oct 21, 2024	239.31	239.82	235.44	236.42	273,523	-3.52(-1.47%)
Oct 18, 2024	235.77	241.41	234.43	239.94	432,093	+5.80(+2.48%)
Oct 17, 2024	235.41	236.32	233.71	234.14	303,800	-0.98(-0.42%)
Oct 16, 2024	237.21	237.91	234.76	235.12	213,586	-0.26(-0.11%)
Oct 15, 2024	237.77	240.26	235.03	235.38	278,346	-1.96(-0.83%)
Oct 14, 2024	236.20	239.09	234.29	237.34	255,428	+1.31(+0.56%)
Oct 11, 2024	235.96	239.28	235.52	236.03	213,855	+1.41(+0.60%)
Oct 10, 2024	233.30	236.98	233.30	234.62	320,121	+0.21(+0.09%)
Oct 09, 2024	234.95	236.22	233.48	234.41	184,109	-0.54(-0.23%)
Oct 08, 2024	234.28	236.28	232.52	234.95	348,515	+1.99(+0.85%)
Oct 07, 2024	237.88	238.18	232.45	232.96	360,789	-6.22(-2.60%)
Oct 04, 2024	240.77	240.77	237.51	239.18	210,668	-0.36(-0.15%)
Oct 03, 2024	243.90	243.90	239.29	239.54	265,994	-4.39(-1.80%)
Oct 02, 2024	243.16	245.32	243.02	243.93	213,928	-1.20(-0.49%)
Oct 01, 2024	247.11	247.45	242.10	245.13	268,482	-2.19(-0.89%)
Sep 30, 2024	246.37	248.54	245.46	247.32	261,007	+0.49(+0.20%)
Sep 27, 2024	246.00	249.91	245.32	246.83	321,510	+1.88(+0.77%)
Sep 26, 2024	246.68	247.79	243.46	244.95	418,680	-0.07(-0.03%)
Sep 25, 2024	246.59	248.16	241.09	245.02	481,397	-0.88(-0.36%)
Sep 24, 2024	245.13	246.59	244.25	245.90	252,007	+1.03(+0.42%)
Sep 23, 2024	243.44	244.90	241.96	244.87	157,541	+2.37(+0.98%)
Sep 20, 2024	244.42	244.42	241.05	242.50	629,565	-3.18(-1.29%)
Sep 19, 2024	243.66	246.64	242.74	245.68	299,580	+4.15(+1.72%)
Sep 18, 2024	240.31	244.66	239.78	241.53	260,654	+0.09(+0.04%)
Sep 17, 2024	246.10	247.41	240.56	241.44	318,028	-4.61(-1.87%)
Sep 16, 2024	247.60	248.68	245.36	246.05	289,688	+0.00(+0.00%)
Sep 13, 2024	242.68	246.85	242.03	246.05	290,593	+3.32(+1.37%)
Sep 12, 2024	244.09	244.62	241.02	242.73	208,039	-1.80(-0.74%)
Sep 11, 2024	245.52	245.52	240.09	244.53	232,800	-2.27(-0.92%)
Sep 10, 2024	245.33	247.50	244.21	246.80	275,932	+1.76(+0.72%)
Sep 09, 2024	244.98	248.14	244.53	245.04	327,882	+0.51(+0.21%)
Sep 06, 2024	243.82	247.99	241.79	244.53	331,071	+1.38(+0.57%)
Sep 05, 2024	244.90	244.90	241.25	243.15	221,670	-1.81(-0.74%)
Sep 04, 2024	244.45	247.99	244.16	244.96	225,962	+0.12(+0.05%)