Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TFX.US
133.12-4.05(-2.95%)(czas lokalny: 17.08.2026 16:00)Teleflex Incorporated
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.08.2026 | 135.42 | 135.42 | 132.90 | 133.12 | 68 952 | 0 |
| 14.08.2026 | 137.25 | 138.25 | 135.74 | 137.14 | 35 331 | 0 |
| 13.08.2026 | 135.91 | 137.52 | 134.80 | 137.52 | 42 651 | 0 |
| 12.08.2026 | 135.35 | 136.30 | 132.15 | 136.19 | 42 810 | 0 |
| 11.08.2026 | 135.46 | 136.43 | 132.84 | 133.59 | 39 888 | 0 |
| 10.08.2026 | 135.73 | 136.75 | 132.16 | 132.83 | 46 964 | 0 |
| 07.08.2026 | 138.54 | 139.58 | 133.65 | 134.92 | 305 573 | 0 |
| 06.08.2026 | 137.03 | 145.00 | 130.10 | 139.21 | 348 520 | 0 |
| 05.08.2026 | 140.66 | 141.43 | 136.94 | 137.00 | 143 852 | 0 |
| 04.08.2026 | 140.28 | 141.26 | 138.31 | 140.04 | 162 052 | 0 |
| 03.08.2026 | 138.63 | 144.24 | 138.42 | 139.79 | 451 587 | 0 |
| 31.07.2026 | 132.62 | 137.41 | 130.66 | 136.62 | 135 212 | 0 |
| 30.07.2026 | 134.36 | 134.36 | 131.00 | 132.32 | 122 792 | 0 |
| 29.07.2026 | 134.50 | 135.06 | 131.91 | 134.51 | 141 328 | 0 |
| 28.07.2026 | 129.62 | 135.64 | 129.62 | 134.25 | 104 416 | 0 |
| 27.07.2026 | 132.81 | 134.24 | 130.75 | 130.98 | 79 607 | 0 |
| 24.07.2026 | 132.68 | 133.56 | 130.94 | 132.06 | 93 728 | 0 |
| 23.07.2026 | 133.83 | 134.69 | 130.86 | 131.31 | 142 416 | 0 |
| 22.07.2026 | 134.98 | 135.46 | 134.00 | 134.90 | 105 568 | 0 |
| 21.07.2026 | 133.00 | 135.15 | 133.00 | 134.88 | 103 080 | 0 |
| 20.07.2026 | 133.94 | 135.19 | 132.23 | 134.07 | 66 122 | 0 |
| 17.07.2026 | 135.49 | 138.26 | 134.15 | 134.68 | 85 305 | 0 |
| 16.07.2026 | 135.29 | 138.25 | 134.61 | 135.24 | 129 780 | 0 |
| 15.07.2026 | 131.63 | 134.73 | 129.67 | 131.86 | 106 561 | 0 |
| 14.07.2026 | 134.13 | 134.13 | 128.20 | 130.18 | 99 788 | 0 |
| 13.07.2026 | 136.76 | 137.38 | 135.72 | 136.32 | 101 804 | 0 |
| 10.07.2026 | 135.07 | 137.15 | 135.01 | 135.74 | 165 585 | 0 |
| 09.07.2026 | 130.75 | 136.32 | 130.10 | 134.20 | 109 729 | 0 |
| 08.07.2026 | 131.84 | 132.02 | 129.66 | 130.51 | 55 740 | 0 |
| 07.07.2026 | 135.41 | 136.69 | 133.19 | 133.56 | 430 504 | 0 |
| 06.07.2026 | 134.54 | 135.23 | 132.42 | 134.25 | 173 266 | 0 |
| 02.07.2026 | 131.85 | 134.45 | 130.50 | 133.95 | 280 057 | 0 |
| 01.07.2026 | 128.26 | 131.07 | 128.26 | 129.76 | 89 268 | 0 |
| 30.06.2026 | 127.89 | 127.89 | 125.08 | 126.75 | 73 800 | 0 |
| 29.06.2026 | 128.73 | 129.68 | 126.52 | 127.64 | 104 060 | 0 |
| 26.06.2026 | 128.17 | 131.64 | 127.37 | 129.63 | 113 394 | 0 |
| 25.06.2026 | 125.98 | 129.27 | 125.98 | 127.56 | 87 214 | 0 |
| 24.06.2026 | 125.67 | 127.61 | 125.67 | 126.43 | 68 748 | 0 |
| 23.06.2026 | 121.47 | 124.71 | 121.36 | 124.38 | 117 576 | 0 |
| 22.06.2026 | 125.61 | 126.12 | 120.92 | 121.68 | 209 008 | 0 |
| 18.06.2026 | 125.29 | 127.18 | 125.29 | 127.00 | 114 284 | 0 |
| 17.06.2026 | 127.10 | 129.13 | 124.06 | 124.90 | 189 404 | 0 |
| 16.06.2026 | 130.07 | 130.07 | 126.51 | 127.85 | 175 060 | 0 |
| 15.06.2026 | 130.85 | 132.35 | 128.88 | 130.00 | 127 972 | 0 |
| 12.06.2026 | 128.57 | 132.26 | 128.57 | 130.54 | 92 620 | 0 |
| 11.06.2026 | 131.05 | 132.21 | 129.00 | 129.12 | 87 692 | 0 |
| 10.06.2026 | 135.20 | 136.59 | 132.10 | 132.24 | 82 004 | 0 |
| 09.06.2026 | 132.63 | 136.16 | 132.53 | 135.80 | 83 283 | 0 |
| 08.06.2026 | 132.94 | 133.68 | 131.45 | 131.77 | 41 014 | 0 |
| 05.06.2026 | 132.56 | 132.56 | 129.45 | 129.86 | 72 164 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
