Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Teleflex Inc (NY: TFX )

204.97 -1.57 (-0.76%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 207.45 212.93 206.79 211.19 621,720 +2.79(+1.34%)
Apr 30, 2024 206.34 209.18 205.12 208.41 490,352 +0.27(+0.13%)
Apr 29, 2024 207.25 209.79 206.99 208.14 503,154 +1.77(+0.86%)
Apr 26, 2024 206.50 208.22 206.02 206.37 433,880 +0.00(+0.00%)
Apr 25, 2024 209.18 209.18 205.05 206.37 345,654 -4.45(-2.11%)
Apr 24, 2024 209.40 212.15 209.40 210.82 201,745 +0.06(+0.03%)
Apr 23, 2024 207.97 212.21 207.17 210.76 284,824 +3.83(+1.85%)
Apr 22, 2024 207.83 208.94 205.21 206.93 330,287 +0.71(+0.34%)
Apr 19, 2024 208.33 208.56 204.92 206.22 417,095 -0.82(-0.40%)
Apr 18, 2024 208.40 209.59 206.41 207.04 154,572 -0.92(-0.44%)
Apr 17, 2024 210.32 210.32 206.75 207.96 170,638 -1.80(-0.86%)
Apr 16, 2024 209.91 212.88 207.45 209.75 202,893 -0.56(-0.27%)
Apr 15, 2024 215.87 215.99 209.52 210.31 288,807 -3.77(-1.76%)
Apr 12, 2024 214.92 215.82 212.44 214.09 189,796 -2.97(-1.37%)
Apr 11, 2024 220.54 220.55 215.88 217.06 178,307 -0.82(-0.38%)
Apr 10, 2024 218.99 220.00 215.91 217.88 161,418 -5.54(-2.48%)
Apr 09, 2024 217.16 223.57 215.34 223.42 228,629 +6.88(+3.18%)
Apr 08, 2024 217.07 219.87 215.59 216.54 245,630 +0.13(+0.06%)
Apr 05, 2024 210.73 217.50 210.19 216.41 304,872 +4.87(+2.30%)
Apr 04, 2024 216.41 216.41 211.19 211.54 334,099 -2.84(-1.33%)
Apr 03, 2024 216.38 217.63 214.24 214.39 329,355 -2.64(-1.22%)
Apr 02, 2024 221.04 221.04 216.16 217.03 429,169 -5.48(-2.46%)
Apr 01, 2024 225.43 226.69 220.42 222.51 196,198 -3.28(-1.45%)
Mar 28, 2024 223.49 227.18 227.18 225.80 289,427 +2.30(+1.03%)
Mar 27, 2024 217.89 223.71 217.57 223.50 307,273 +7.47(+3.46%)
Mar 26, 2024 220.17 220.27 215.57 216.03 361,522 -3.25(-1.48%)
Mar 25, 2024 220.23 221.55 218.55 219.29 288,455 -1.29(-0.58%)
Mar 22, 2024 224.63 224.63 219.05 220.58 199,241 -3.44(-1.54%)
Mar 21, 2024 221.48 224.38 220.45 224.02 312,711 +3.90(+1.77%)
Mar 20, 2024 216.57 220.79 216.18 220.12 179,119 +2.41(+1.11%)
Mar 19, 2024 216.45 219.27 214.86 217.71 377,772 +1.60(+0.74%)
Mar 18, 2024 216.99 218.46 213.13 216.12 225,493 +1.08(+0.50%)
Mar 15, 2024 214.97 216.76 213.79 215.04 509,274 -2.81(-1.29%)
Mar 14, 2024 219.73 220.29 216.32 217.85 228,987 -3.95(-1.78%)
Mar 13, 2024 226.30 227.41 221.21 221.81 197,180 -4.38(-1.94%)
Mar 12, 2024 225.67 227.11 224.21 226.19 173,289 -0.55(-0.24%)
Mar 11, 2024 223.35 227.14 222.07 226.74 239,969 +2.71(+1.21%)
Mar 08, 2024 228.01 230.99 223.75 224.03 305,676 -4.47(-1.96%)
Mar 07, 2024 225.97 229.73 224.62 228.50 391,441 +4.36(+1.95%)
Mar 06, 2024 223.52 225.63 222.44 224.14 275,373 +1.23(+0.55%)
Mar 05, 2024 223.59 225.66 220.86 222.91 297,153 -1.72(-0.76%)
Mar 04, 2024 221.27 225.05 220.19 224.63 198,844 +2.00(+0.90%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.