Teleflex Inc (TFX)
180.14 -3.17 (-1.73%)
Teleflex Inc is a global provider of medical technology products that enhance the ability of healthcare professionals to provide high-quality patient care. The company develops a wide range of innovative solutions across various medical specialties, including surgical, critical care, and respiratory applications. Teleflex focuses on the design, manufacturing, and commercialization of devices and instruments that improve procedural outcomes, facilitate patient recovery, and enhance safety in both hospital and outpatient settings. With a commitment to advancing medical technologies, Teleflex aims to meet the evolving needs of healthcare providers and patients worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 183.06 | 184.37 | 179.82 | 180.14 | 327,161 | 180.14 |
| 12/12/2024 | 183.36 | 185.78 | 182.85 | 183.31 | 382,280 | 183.31 |
| 12/11/2024 | 186.82 | 187.35 | 182.80 | 183.62 | 363,372 | 183.62 |
| 12/10/2024 | 187.11 | 188.78 | 183.90 | 186.52 | 326,717 | 186.52 |
| 12/09/2024 | 184.19 | 188.87 | 184.19 | 187.04 | 397,328 | 187.04 |
| 12/06/2024 | 187.49 | 188.60 | 184.23 | 184.65 | 270,563 | 184.65 |
| 12/05/2024 | 186.79 | 188.78 | 186.08 | 186.47 | 494,744 | 186.47 |
| 12/04/2024 | 188.19 | 189.60 | 185.53 | 187.33 | 525,121 | 187.33 |
| 12/03/2024 | 193.63 | 195.24 | 185.27 | 188.13 | 518,653 | 188.13 |
| 12/02/2024 | 191.70 | 194.95 | 190.00 | 194.31 | 514,868 | 194.31 |
| 11/29/2024 | 191.06 | 193.42 | 191.05 | 192.85 | 400,527 | 192.85 |
| 11/27/2024 | 192.66 | 193.95 | 191.40 | 192.00 | 278,612 | 192.00 |
| 11/26/2024 | 195.36 | 195.36 | 188.95 | 191.01 | 439,411 | 191.01 |
| 11/25/2024 | 193.81 | 195.42 | 192.65 | 194.64 | 873,368 | 194.64 |
| 11/22/2024 | 191.42 | 193.49 | 190.46 | 191.71 | 309,439 | 191.71 |
| 11/21/2024 | 188.21 | 191.23 | 187.47 | 190.64 | 360,522 | 190.64 |
| 11/20/2024 | 192.26 | 192.35 | 185.66 | 187.43 | 588,502 | 187.43 |
| 11/19/2024 | 192.30 | 194.41 | 189.93 | 193.07 | 567,252 | 193.07 |
| 11/18/2024 | 191.47 | 195.47 | 191.47 | 194.43 | 480,590 | 194.43 |
| 11/15/2024 | 190.78 | 193.00 | 189.95 | 192.15 | 515,661 | 192.15 |
| 11/14/2024 | 193.51 | 193.51 | 190.51 | 190.78 | 284,578 | 190.44 |
| 11/13/2024 | 195.78 | 197.43 | 193.49 | 193.98 | 365,077 | 193.63 |
| 11/12/2024 | 198.25 | 200.15 | 195.37 | 195.58 | 453,262 | 195.23 |
| 11/11/2024 | 196.03 | 199.50 | 195.49 | 198.02 | 501,975 | 197.67 |
| 11/08/2024 | 198.07 | 199.35 | 194.58 | 195.55 | 645,597 | 195.20 |
| 11/07/2024 | 202.94 | 203.33 | 195.98 | 198.03 | 608,193 | 197.68 |
| 11/06/2024 | 208.27 | 208.27 | 200.17 | 201.92 | 640,750 | 201.56 |
| 11/05/2024 | 205.99 | 209.67 | 203.39 | 203.50 | 532,809 | 203.14 |
| 11/04/2024 | 210.31 | 212.16 | 206.25 | 207.33 | 773,708 | 206.96 |
| 11/01/2024 | 201.94 | 212.77 | 201.94 | 211.21 | 1,057,520 | 210.83 |
| 10/31/2024 | 207.36 | 215.13 | 195.51 | 201.06 | 1,484,962 | 200.70 |
| 10/30/2024 | 235.63 | 238.39 | 234.77 | 235.22 | 439,092 | 234.80 |
| 10/29/2024 | 236.14 | 239.13 | 235.30 | 236.44 | 244,151 | 236.02 |
| 10/28/2024 | 235.39 | 238.00 | 233.20 | 236.63 | 245,790 | 236.21 |
| 10/25/2024 | 235.03 | 236.16 | 232.95 | 233.63 | 252,156 | 233.21 |
| 10/24/2024 | 238.98 | 239.46 | 235.55 | 235.62 | 241,595 | 235.20 |
| 10/23/2024 | 236.68 | 237.95 | 234.84 | 237.82 | 233,199 | 237.40 |
| 10/22/2024 | 236.29 | 237.30 | 234.17 | 236.71 | 222,584 | 236.29 |
| 10/21/2024 | 239.31 | 239.82 | 235.44 | 236.42 | 273,523 | 236.00 |
| 10/18/2024 | 235.77 | 241.41 | 234.43 | 239.94 | 432,093 | 239.51 |
| 10/17/2024 | 235.41 | 236.32 | 233.71 | 234.14 | 303,800 | 233.72 |
| 10/16/2024 | 237.21 | 237.91 | 234.76 | 235.12 | 213,586 | 234.70 |
| 10/15/2024 | 237.77 | 240.26 | 235.03 | 235.38 | 278,346 | 234.96 |
| 10/14/2024 | 236.20 | 239.09 | 234.29 | 237.34 | 255,428 | 236.92 |
| 10/11/2024 | 235.96 | 239.28 | 235.52 | 236.03 | 213,855 | 235.61 |
| 10/10/2024 | 233.30 | 236.98 | 233.30 | 234.62 | 320,121 | 234.20 |
| 10/09/2024 | 234.95 | 236.22 | 233.48 | 234.41 | 184,109 | 233.99 |
| 10/08/2024 | 234.28 | 236.28 | 232.52 | 234.95 | 348,515 | 234.53 |
| 10/07/2024 | 237.88 | 238.18 | 232.45 | 232.96 | 360,789 | 232.54 |
| 10/04/2024 | 240.77 | 240.77 | 237.51 | 239.18 | 210,668 | 238.75 |
| 10/03/2024 | 243.90 | 243.90 | 239.29 | 239.54 | 265,994 | 239.11 |
| 10/02/2024 | 243.16 | 245.32 | 243.02 | 243.93 | 213,928 | 243.50 |
| 10/01/2024 | 247.11 | 247.45 | 242.10 | 245.13 | 268,482 | 244.69 |
| 9/30/2024 | 246.37 | 248.54 | 245.46 | 247.32 | 261,007 | 246.88 |
| 9/27/2024 | 246.00 | 249.91 | 245.32 | 246.83 | 321,510 | 246.39 |
| 9/26/2024 | 246.68 | 247.79 | 243.46 | 244.95 | 418,680 | 244.51 |
| 9/25/2024 | 246.59 | 248.16 | 241.09 | 245.02 | 481,397 | 244.58 |
| 9/24/2024 | 245.13 | 246.59 | 244.25 | 245.90 | 252,007 | 245.46 |
| 9/23/2024 | 243.44 | 244.90 | 241.96 | 244.87 | 157,541 | 244.43 |
| 9/20/2024 | 244.42 | 244.42 | 241.05 | 242.50 | 629,565 | 242.07 |
| 9/19/2024 | 243.66 | 246.64 | 242.74 | 245.68 | 299,580 | 245.24 |
| 9/18/2024 | 240.31 | 244.66 | 239.78 | 241.53 | 260,654 | 241.10 |
| 9/17/2024 | 246.10 | 247.41 | 240.56 | 241.44 | 318,028 | 241.01 |
| 9/16/2024 | 247.60 | 248.68 | 245.36 | 246.05 | 289,688 | 245.61 |