Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Teleflex Inc (NY: TFX )

210.66 -3.78 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 216.22 216.34 209.86 210.66 288,334 -3.78(-1.76%)
Apr 12, 2024 215.27 216.18 212.79 214.44 189,485 -2.98(-1.37%)
Apr 11, 2024 220.90 220.91 216.24 217.42 178,015 -0.82(-0.38%)
Apr 10, 2024 219.35 220.36 216.27 218.24 161,154 -5.55(-2.48%)
Apr 09, 2024 217.52 223.94 215.69 223.79 228,255 +6.89(+3.18%)
Apr 08, 2024 217.43 220.23 215.95 216.90 245,228 +0.13(+0.06%)
Apr 05, 2024 211.08 217.86 210.53 216.77 304,373 +4.88(+2.30%)
Apr 04, 2024 216.77 216.77 211.54 211.89 333,552 -2.85(-1.33%)
Apr 03, 2024 216.73 217.99 214.59 214.74 328,815 -2.65(-1.22%)
Apr 02, 2024 221.40 221.40 216.51 217.39 428,466 -5.49(-2.46%)
Apr 01, 2024 225.80 227.06 220.78 222.88 195,877 -3.29(-1.45%)
Mar 28, 2024 223.86 227.56 227.56 226.17 288,953 +2.30(+1.03%)
Mar 27, 2024 218.25 224.08 217.93 223.87 306,770 +7.48(+3.46%)
Mar 26, 2024 220.53 220.63 215.92 216.39 360,930 -3.26(-1.48%)
Mar 25, 2024 220.59 221.91 218.91 219.65 287,982 -1.29(-0.58%)
Mar 22, 2024 225.00 225.00 219.41 220.94 198,915 -3.45(-1.54%)
Mar 21, 2024 221.84 224.75 220.81 224.39 312,199 +3.91(+1.77%)
Mar 20, 2024 216.93 221.16 216.53 220.48 178,826 +2.41(+1.11%)
Mar 19, 2024 216.81 219.63 215.21 218.07 377,153 +1.60(+0.74%)
Mar 18, 2024 217.35 218.81 213.48 216.47 225,124 +1.08(+0.50%)
Mar 15, 2024 215.32 217.12 214.14 215.39 508,439 -2.82(-1.29%)
Mar 14, 2024 220.09 220.66 216.68 218.21 228,612 -3.96(-1.78%)
Mar 13, 2024 226.67 227.78 221.57 222.17 196,857 -4.39(-1.94%)
Mar 12, 2024 226.04 227.48 224.58 226.56 173,005 -0.55(-0.24%)
Mar 11, 2024 223.72 227.51 222.44 227.11 239,576 +2.71(+1.21%)
Mar 08, 2024 228.39 231.37 224.12 224.40 305,175 -4.48(-1.96%)
Mar 07, 2024 226.34 230.10 224.99 228.88 390,800 +4.37(+1.95%)
Mar 06, 2024 223.89 226.00 222.81 224.51 274,922 +1.23(+0.55%)
Mar 05, 2024 223.96 226.03 221.22 223.28 296,666 -1.72(-0.76%)
Mar 04, 2024 221.63 225.42 220.55 225.00 198,518 +2.00(+0.90%)
Mar 01, 2024 220.27 224.65 218.00 223.00 240,129 +0.21(+0.09%)
Feb 29, 2024 225.09 225.55 221.56 222.79 405,653 -1.66(-0.74%)
Feb 28, 2024 224.93 227.11 224.11 224.45 302,948 -1.25(-0.55%)
Feb 27, 2024 227.50 228.07 225.52 225.70 382,276 -1.80(-0.79%)
Feb 26, 2024 236.36 236.52 226.82 227.50 685,641 -9.89(-4.17%)
Feb 23, 2024 238.62 241.88 234.79 237.39 513,008 +0.05(+0.02%)
Feb 22, 2024 242.64 245.57 236.39 237.34 786,859 -13.23(-5.28%)
Feb 21, 2024 250.98 252.18 246.61 250.57 500,330 +0.00(+0.00%)
Feb 20, 2024 249.64 252.68 247.08 250.57 284,893 -0.12(-0.05%)
Feb 16, 2024 253.84 256.46 249.98 250.69 218,679 -3.97(-1.56%)
Feb 15, 2024 250.80 254.84 250.62 254.66 167,449 +5.97(+2.40%)
Feb 14, 2024 249.20 249.70 245.46 248.69 142,256 +1.12(+0.45%)
Feb 13, 2024 247.40 250.35 245.27 247.57 173,971 -4.77(-1.89%)
Feb 12, 2024 252.39 253.08 251.24 252.35 102,433 +0.69(+0.27%)
Feb 09, 2024 249.86 251.92 248.21 251.66 148,401 +0.72(+0.29%)
Feb 08, 2024 248.95 251.08 246.34 250.94 112,399 +0.43(+0.17%)
Feb 07, 2024 251.92 253.37 249.59 250.51 183,020 -1.36(-0.54%)
Feb 06, 2024 244.34 252.46 243.59 251.87 203,208 +8.14(+3.34%)
Feb 05, 2024 242.69 245.74 242.69 243.73 140,589 -1.64(-0.67%)
Feb 02, 2024 245.20 246.66 242.42 245.37 179,080 -1.91(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.