TFX - Teleflex Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 340.00 348.83 336.01 348.54 348.54 61,135
Sep 20, 2019 341.45 346.05 341.45 343.80 343.80 530,800
Sep 19, 2019 340.04 344.55 339.25 341.70 341.70 181,600
Sep 18, 2019 339.53 340.97 335.76 340.83 340.83 260,900
Sep 17, 2019 330.00 342.73 329.82 338.64 338.64 318,800
Sep 16, 2019 329.38 331.94 325.68 329.13 329.13 218,100
Sep 13, 2019 338.68 339.73 329.85 331.15 331.15 287,200
Sep 12, 2019 341.51 343.46 336.03 337.78 337.78 268,000
Sep 11, 2019 339.60 344.22 337.11 338.77 338.77 255,000
Sep 10, 2019 338.77 340.41 327.97 338.88 338.88 528,900
Sep 09, 2019 357.40 357.40 339.67 341.33 341.33 289,500
Sep 06, 2019 356.55 358.69 354.33 356.17 356.17 169,400
Sep 05, 2019 358.39 363.17 352.61 356.48 356.48 233,700
Sep 04, 2019 363.50 363.50 354.78 355.78 355.78 246,600
Sep 03, 2019 362.51 362.99 357.70 361.12 361.12 154,300
Aug 30, 2019 366.03 367.23 361.80 363.92 363.92 213,800
Aug 29, 2019 363.15 365.16 359.87 363.35 363.35 165,800
Aug 28, 2019 357.71 362.15 355.55 359.63 359.63 212,600
Aug 27, 2019 361.76 363.72 357.67 359.99 359.99 344,800
Aug 26, 2019 361.06 361.06 355.62 360.22 360.22 224,700
Aug 23, 2019 365.00 367.29 355.74 357.94 357.94 232,000
Aug 22, 2019 369.37 369.37 362.00 366.16 366.16 315,700
Aug 21, 2019 370.21 372.23 367.00 367.78 367.78 321,400
Aug 20, 2019 369.59 373.90 367.50 367.86 367.86 217,600
Aug 19, 2019 370.99 373.54 369.10 369.84 369.84 166,200
Aug 16, 2019 371.23 371.85 367.41 369.81 369.81 154,400
Aug 15, 2019 364.45 372.59 364.45 368.46 368.46 301,500
Aug 14, 2019 368.76 368.76 362.98 365.01 365.01 331,700
Aug 14, 2019 0.34 Dividend
Aug 13, 2019 365.85 371.94 365.85 370.61 370.27 369,300
Aug 12, 2019 370.27 373.09 363.39 365.26 364.92 303,800
Aug 09, 2019 369.06 373.84 367.46 371.65 371.31 179,200
Aug 08, 2019 357.81 366.38 357.36 366.38 366.04 221,700
Aug 07, 2019 358.16 359.63 354.43 357.81 357.48 249,500
Aug 06, 2019 354.11 364.63 352.26 362.69 362.36 313,300
Aug 05, 2019 361.26 361.26 345.57 350.60 350.28 268,700
Aug 02, 2019 361.86 365.79 356.41 361.35 361.02 427,700
Aug 01, 2019 344.88 366.79 344.88 361.57 361.24 502,400
Jul 31, 2019 346.78 348.61 336.30 339.74 339.43 278,700
Jul 30, 2019 347.83 350.28 344.80 347.08 346.76 238,900
Jul 29, 2019 348.40 352.73 346.98 350.76 350.44 327,700
Jul 26, 2019 346.40 347.54 344.00 347.16 346.84 185,000
Jul 25, 2019 343.28 347.51 341.22 346.12 345.80 193,200
Jul 24, 2019 341.32 346.31 339.01 346.08 345.76 115,000
Jul 23, 2019 339.35 342.21 336.71 341.51 341.20 121,700
Jul 22, 2019 336.89 341.17 336.02 339.18 338.87 139,500
Jul 19, 2019 341.64 342.25 334.92 335.05 334.74 185,700
Jul 18, 2019 334.14 340.93 332.67 340.48 340.17 169,100
Jul 17, 2019 331.37 334.63 331.37 333.99 333.68 191,200
Jul 16, 2019 336.63 336.63 330.62 331.52 331.22 207,400
Jul 15, 2019 334.94 335.57 332.23 334.96 334.65 153,800
Jul 12, 2019 336.32 336.93 330.99 334.27 333.96 210,000
Jul 11, 2019 333.06 336.08 331.09 335.98 335.67 160,500
Jul 10, 2019 336.19 337.84 331.86 331.90 331.60 203,000
Jul 09, 2019 332.12 335.46 330.19 335.34 335.03 180,100
Jul 08, 2019 331.94 333.31 329.63 332.73 332.42 153,100
Jul 05, 2019 330.59 334.15 330.59 334.15 333.84 105,200
Jul 03, 2019 332.64 333.70 330.07 333.30 332.99 140,400
Jul 02, 2019 335.87 336.27 329.33 331.99 331.69 152,900
Jul 01, 2019 333.97 336.14 326.99 335.87 335.56 401,200
Jun 28, 2019 327.94 331.40 326.06 331.15 330.85 1,163,300
Jun 27, 2019 329.12 329.28 325.16 327.75 327.45 198,900
Jun 26, 2019 336.71 336.91 326.65 326.94 326.64 329,300
Jun 25, 2019 332.17 337.06 331.33 336.13 335.82 242,400
Jun 24, 2019 333.91 335.72 330.32 332.80 332.49 223,700
Jun 21, 2019 334.82 335.81 330.07 334.73 334.42 275,100
Jun 20, 2019 334.98 337.96 329.62 334.84 334.53 187,500
Jun 19, 2019 330.57 334.57 328.89 333.65 333.34 209,200
Jun 18, 2019 327.87 331.90 325.48 331.60 331.30 305,200
Jun 17, 2019 320.31 326.59 320.31 325.53 325.23 260,500
Jun 14, 2019 321.00 322.62 318.82 320.24 319.95 342,300
Jun 13, 2019 318.95 321.68 314.97 321.00 320.71 313,900
Jun 12, 2019 310.28 317.14 309.46 315.79 315.50 192,700
Jun 11, 2019 314.74 314.74 305.27 309.57 309.29 130,300
Jun 10, 2019 306.04 312.38 305.93 310.95 310.66 180,600
Jun 07, 2019 303.15 306.11 302.33 305.28 305.00 140,900
Jun 06, 2019 298.51 304.12 295.17 301.76 301.48 194,400
Jun 05, 2019 295.09 298.22 291.18 298.16 297.89 198,500
Jun 04, 2019 292.47 292.98 284.48 292.84 292.57 241,700
Jun 03, 2019 288.22 293.27 287.52 289.67 289.40 374,700
May 31, 2019 289.51 290.51 284.97 288.30 288.04 327,600
May 30, 2019 289.59 296.00 289.36 290.90 290.63 170,800
May 29, 2019 289.26 291.65 286.25 288.69 288.43 200,900
May 28, 2019 295.81 299.16 289.33 289.63 289.36 141,200
May 24, 2019 292.80 297.84 292.80 295.61 295.34 232,700
May 23, 2019 296.25 296.29 289.20 291.93 291.66 170,400
May 22, 2019 293.95 298.17 293.14 297.75 297.48 97,100
May 21, 2019 293.05 298.54 292.24 295.38 295.11 168,700
May 20, 2019 295.09 295.09 290.16 291.73 291.46 243,600
May 17, 2019 298.63 300.02 295.21 296.00 295.73 287,900
May 16, 2019 296.50 305.81 295.05 301.51 301.23 331,000
May 15, 2019 295.39 296.86 293.09 295.60 295.33 198,500
May 14, 2019 294.38 300.12 293.97 297.51 297.24 169,900
May 14, 2019 0.34 Dividend
May 13, 2019 297.98 298.94 293.59 294.07 293.46 253,700
May 10, 2019 299.28 303.49 294.20 302.83 302.20 262,300
May 09, 2019 294.21 302.00 292.27 301.34 300.72 227,700
May 08, 2019 293.80 296.93 292.31 296.34 295.73 252,300
May 07, 2019 297.40 299.58 291.61 294.33 293.72 411,100
May 06, 2019 296.36 301.08 294.86 299.00 298.38 335,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...