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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

220.30 -2.19 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 222.13 223.31 217.30 220.30 500,583 -2.19(-0.98%)
Jul 25, 2024 223.62 228.36 222.24 222.49 266,777 -2.08(-0.93%)
Jul 24, 2024 224.11 226.23 220.00 224.57 168,029 +1.20(+0.54%)
Jul 23, 2024 223.27 224.85 221.46 223.37 157,009 +0.78(+0.35%)
Jul 22, 2024 222.59 224.02 220.29 222.59 374,607 +0.80(+0.36%)
Jul 19, 2024 222.25 224.95 217.17 221.79 292,416 +1.52(+0.69%)
Jul 18, 2024 228.28 228.28 219.00 220.27 535,146 -10.03(-4.36%)
Jul 17, 2024 229.88 236.48 228.95 230.30 590,172 +1.02(+0.44%)
Jul 16, 2024 220.69 229.50 219.55 229.28 356,023 +9.44(+4.29%)
Jul 15, 2024 219.73 221.38 217.57 219.84 245,250 -0.63(-0.29%)
Jul 12, 2024 225.35 226.48 220.03 220.47 493,043 -4.01(-1.79%)
Jul 11, 2024 221.98 227.06 221.28 224.48 376,311 +3.90(+1.77%)
Jul 10, 2024 218.19 220.68 215.81 220.58 364,342 +2.51(+1.15%)
Jul 09, 2024 212.55 218.08 210.65 218.07 453,240 +6.34(+2.99%)
Jul 08, 2024 213.79 213.79 210.87 211.73 283,224 -2.33(-1.09%)
Jul 05, 2024 211.92 214.29 209.94 214.06 257,204 +2.62(+1.24%)
Jul 03, 2024 212.51 212.73 210.63 211.44 228,226 +0.19(+0.09%)
Jul 02, 2024 211.38 214.36 210.89 211.25 461,773 -0.19(-0.09%)
Jul 01, 2024 214.27 218.19 210.89 211.44 586,213 +1.11(+0.53%)
Jun 28, 2024 207.66 211.17 206.08 210.33 1,149,451 +3.10(+1.50%)
Jun 27, 2024 200.03 207.68 199.73 207.23 617,329 +7.20(+3.60%)
Jun 26, 2024 197.23 203.06 196.49 200.03 436,489 +1.41(+0.71%)
Jun 25, 2024 200.73 200.95 197.41 198.62 315,806 -2.11(-1.05%)
Jun 24, 2024 203.75 203.87 200.71 200.73 344,459 -2.67(-1.31%)
Jun 21, 2024 202.75 203.85 201.13 203.40 768,303 +1.32(+0.65%)
Jun 20, 2024 200.72 203.41 200.37 202.08 658,162 -0.01(-0.00%)
Jun 18, 2024 206.63 208.60 201.30 202.09 378,717 -3.68(-1.79%)
Jun 17, 2024 206.14 208.27 203.81 205.77 505,154 -2.52(-1.21%)
Jun 14, 2024 208.55 208.71 206.71 208.29 193,248 -1.01(-0.48%)
Jun 13, 2024 209.48 209.95 205.39 209.30 339,538 -1.80(-0.85%)
Jun 12, 2024 208.44 214.83 208.44 211.10 341,471 +4.56(+2.21%)
Jun 11, 2024 207.28 208.00 204.39 206.54 340,096 -0.55(-0.27%)
Jun 10, 2024 211.08 211.19 203.13 207.09 550,392 -5.48(-2.58%)
Jun 07, 2024 215.18 216.17 209.88 212.57 427,810 -3.83(-1.77%)
Jun 06, 2024 214.81 219.76 214.81 216.40 511,285 +1.05(+0.49%)
Jun 05, 2024 214.95 217.20 212.84 215.35 385,400 +0.30(+0.14%)
Jun 04, 2024 215.00 215.77 212.16 215.05 441,707 +0.12(+0.06%)
Jun 03, 2024 208.34 217.47 208.27 214.93 693,545 +5.86(+2.80%)
May 31, 2024 206.98 210.39 206.00 209.07 1,163,126 +2.43(+1.18%)
May 30, 2024 203.41 208.41 202.63 206.64 887,539 +4.13(+2.04%)
May 29, 2024 202.85 205.02 202.01 202.51 469,659 -2.13(-1.04%)
May 28, 2024 205.80 206.59 203.51 204.64 1,116,980 -1.71(-0.83%)
May 24, 2024 206.54 208.13 204.63 206.35 476,857 -0.19(-0.09%)
May 23, 2024 211.96 211.96 205.83 206.54 1,042,787 -6.55(-3.07%)
May 22, 2024 212.86 214.47 212.57 213.09 283,091 +0.10(+0.05%)
May 21, 2024 213.85 215.02 212.66 212.99 637,044 -1.60(-0.75%)
May 20, 2024 217.43 217.43 213.85 214.59 527,455 -3.05(-1.40%)
May 17, 2024 219.48 219.48 214.80 217.64 392,913 -0.93(-0.43%)
May 16, 2024 214.00 219.56 212.31 218.57 1,238,765 -1.22(-0.56%)
May 15, 2024 214.70 220.27 214.20 219.79 489,886 +7.17(+3.37%)
May 14, 2024 208.92 213.92 208.39 212.62 470,457 +5.64(+2.72%)
May 13, 2024 204.19 207.46 203.05 206.98 458,092 +3.38(+1.66%)
May 10, 2024 204.24 206.35 202.95 203.60 317,026 -0.77(-0.38%)
May 09, 2024 201.07 205.04 199.43 204.36 408,444 +4.24(+2.12%)
May 08, 2024 199.67 201.00 197.66 200.12 461,643 -1.07(-0.53%)
May 07, 2024 201.39 203.45 200.86 201.19 463,360 +0.56(+0.28%)
May 06, 2024 204.59 204.70 198.96 200.63 552,344 -2.05(-1.01%)
May 03, 2024 200.86 206.18 198.79 202.68 605,090 +4.27(+2.15%)
May 02, 2024 208.12 213.06 197.88 198.40 707,709 -12.79(-6.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.