Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne TFX.US
255.09+9.24(+3.76%)(czas lokalny: 01.07.2022 16:03)Teleflex Incorporated
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.07.2022 | 246.54 | 256.26 | 245.80 | 255.09 | 369 022 | 0 |
| 30.06.2022 | 253.62 | 255.47 | 244.92 | 245.85 | 673 795 | 0 |
| 29.06.2022 | 253.53 | 257.19 | 251.13 | 256.83 | 219 032 | 0 |
| 28.06.2022 | 260.58 | 261.93 | 252.98 | 253.26 | 427 677 | 0 |
| 27.06.2022 | 258.79 | 261.32 | 255.78 | 259.56 | 256 747 | 0 |
| 24.06.2022 | 253.53 | 258.13 | 250.37 | 258.05 | 764 245 | 0 |
| 23.06.2022 | 249.10 | 252.12 | 248.11 | 251.49 | 343 735 | 0 |
| 22.06.2022 | 246.80 | 254.22 | 246.80 | 247.91 | 395 069 | 0 |
| 21.06.2022 | 249.09 | 249.88 | 246.74 | 249.11 | 336 926 | 0 |
| 17.06.2022 | 249.01 | 254.44 | 244.81 | 244.93 | 593 014 | 0 |
| 16.06.2022 | 250.04 | 250.44 | 246.26 | 249.44 | 312 682 | 0 |
| 15.06.2022 | 255.52 | 260.88 | 253.29 | 257.22 | 266 259 | 0 |
| 14.06.2022 | 258.39 | 261.46 | 250.89 | 252.51 | 334 511 | 0 |
| 13.06.2022 | 262.86 | 263.62 | 257.78 | 259.51 | 310 833 | 0 |
| 10.06.2022 | 265.99 | 270.20 | 266.76 | 267.67 | 190 392 | 0 |
| 09.06.2022 | 280.24 | 280.86 | 271.69 | 271.88 | 280 135 | 0 |
| 08.06.2022 | 284.18 | 286.78 | 281.19 | 281.31 | 161 888 | 0 |
| 07.06.2022 | 281.88 | 285.38 | 279.75 | 285.33 | 226 033 | 0 |
| 06.06.2022 | 284.71 | 286.69 | 282.55 | 283.80 | 220 750 | 0 |
| 03.06.2022 | 289.16 | 289.50 | 281.71 | 281.85 | 281 296 | 0 |
| 02.06.2022 | 287.48 | 290.95 | 278.93 | 290.57 | 169 928 | 0 |
| 01.06.2022 | 287.48 | 289.89 | 277.14 | 282.86 | 196 495 | 0 |
| 31.05.2022 | 287.48 | 290.07 | 284.35 | 287.74 | 283 227 | 0 |
| 27.05.2022 | 289.69 | 290.38 | 285.84 | 290.09 | 210 276 | 0 |
| 26.05.2022 | 283.72 | 287.01 | 281.20 | 285.47 | 301 112 | 0 |
| 25.05.2022 | 284.36 | 287.28 | 280.56 | 283.01 | 220 673 | 0 |
| 24.05.2022 | 287.19 | 288.98 | 280.69 | 285.11 | 261 883 | 0 |
| 23.05.2022 | 291.87 | 293.07 | 285.62 | 289.36 | 341 712 | 0 |
| 20.05.2022 | 290.95 | 292.66 | 281.30 | 287.30 | 388 122 | 0 |
| 19.05.2022 | 282.87 | 289.41 | 282.87 | 288.69 | 420 452 | 0 |
| 18.05.2022 | 290.19 | 291.47 | 285.52 | 286.34 | 610 329 | 0 |
| 17.05.2022 | 285.73 | 293.81 | 285.73 | 292.76 | 648 244 | 0 |
| 16.05.2022 | 277.21 | 282.78 | 276.04 | 281.34 | 375 194 | 0 |
| 13.05.2022 | 270.18 | 279.35 | 268.20 | 278.46 | 382 638 | 0 |
| 12.05.2022 | 265.96 | 274.07 | 261.66 | 269.24 | 507 801 | 0 |
| 11.05.2022 | 265.36 | 274.58 | 265.36 | 267.37 | 573 530 | 0 |
| 10.05.2022 | 261.58 | 268.14 | 256.77 | 267.76 | 685 196 | 0 |
| 09.05.2022 | 264.95 | 267.05 | 257.80 | 259.70 | 532 881 | 0 |
| 06.05.2022 | 275.90 | 276.86 | 268.29 | 269.61 | 311 941 | 0 |
| 05.05.2022 | 285.13 | 288.12 | 273.16 | 277.78 | 476 079 | 0 |
| 04.05.2022 | 285.29 | 288.27 | 277.31 | 286.65 | 422 137 | 0 |
| 03.05.2022 | 283.13 | 288.52 | 281.90 | 284.85 | 321 592 | 0 |
| 02.05.2022 | 285.43 | 289.40 | 277.02 | 282.53 | 468 894 | 0 |
| 29.04.2022 | 292.20 | 294.26 | 284.31 | 285.62 | 441 300 | 0 |
| 28.04.2022 | 314.77 | 314.77 | 280.69 | 295.50 | 987 164 | 0 |
| 27.04.2022 | 316.15 | 322.38 | 314.97 | 316.18 | 373 265 | 0 |
| 26.04.2022 | 322.78 | 326.28 | 316.33 | 316.89 | 305 884 | 0 |
| 25.04.2022 | 319.35 | 327.22 | 318.28 | 326.35 | 369 322 | 0 |
| 22.04.2022 | 334.86 | 335.80 | 320.79 | 321.11 | 516 413 | 0 |
| 21.04.2022 | 349.36 | 349.39 | 338.27 | 338.51 | 483 080 | 0 |
