Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TFX.US
211.17+0.06(+0.03%)(czas lokalny: 24.04.2024 16:00)Teleflex Incorporated
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 209.74 | 212.50 | 209.42 | 211.17 | 201 415 | 0 |
23.04.2024 | 208.31 | 212.63 | 207.51 | 211.11 | 284 357 | 0 |
22.04.2024 | 208.17 | 209.28 | 205.15 | 207.27 | 329 746 | 0 |
19.04.2024 | 208.67 | 209.16 | 205.26 | 206.56 | 415 558 | 0 |
18.04.2024 | 208.74 | 209.94 | 206.00 | 207.38 | 154 319 | 0 |
17.04.2024 | 210.67 | 211.76 | 207.09 | 208.30 | 162 801 | 0 |
16.04.2024 | 210.26 | 213.23 | 207.79 | 210.10 | 202 560 | 0 |
15.04.2024 | 216.22 | 217.04 | 209.86 | 210.66 | 275 401 | 0 |
12.04.2024 | 215.27 | 216.18 | 212.79 | 214.44 | 189 485 | 0 |
11.04.2024 | 220.90 | 220.91 | 216.12 | 217.42 | 177 847 | 0 |
10.04.2024 | 219.35 | 220.76 | 216.27 | 218.24 | 161 154 | 0 |
09.04.2024 | 217.52 | 223.94 | 215.69 | 223.79 | 228 254 | 0 |
08.04.2024 | 217.43 | 220.23 | 215.95 | 216.90 | 244 330 | 0 |
05.04.2024 | 211.08 | 217.86 | 210.53 | 216.77 | 304 362 | 0 |
04.04.2024 | 216.77 | 216.77 | 211.54 | 211.89 | 333 000 | 0 |
03.04.2024 | 216.73 | 218.08 | 214.51 | 214.74 | 327 701 | 0 |
02.04.2024 | 221.40 | 221.40 | 216.51 | 217.39 | 428 203 | 0 |
01.04.2024 | 225.80 | 227.06 | 220.78 | 222.88 | 192 413 | 0 |
28.03.2024 | 223.86 | 226.17 | 226.17 | 226.17 | 288 953 | 0 |
27.03.2024 | 218.25 | 224.08 | 217.05 | 223.87 | 306 287 | 0 |
26.03.2024 | 220.53 | 220.63 | 215.92 | 216.39 | 360 930 | 0 |
25.03.2024 | 220.59 | 221.92 | 218.91 | 219.65 | 287 982 | 0 |
22.03.2024 | 225.00 | 224.72 | 219.41 | 220.94 | 198 915 | 0 |
21.03.2024 | 221.84 | 224.75 | 220.69 | 224.39 | 311 886 | 0 |
20.03.2024 | 216.93 | 221.16 | 216.53 | 220.48 | 178 826 | 0 |
19.03.2024 | 216.81 | 219.66 | 215.21 | 218.07 | 377 153 | 0 |
18.03.2024 | 217.35 | 218.87 | 213.48 | 216.47 | 224 340 | 0 |
15.03.2024 | 215.32 | 217.12 | 214.14 | 215.39 | 499 940 | 0 |
14.03.2024 | 220.09 | 221.46 | 216.68 | 218.21 | 228 612 | 0 |
13.03.2024 | 226.67 | 227.93 | 221.57 | 222.17 | 196 857 | 0 |
12.03.2024 | 226.04 | 227.57 | 224.58 | 226.56 | 173 004 | 0 |
11.03.2024 | 223.72 | 227.51 | 222.44 | 227.11 | 239 572 | 0 |
08.03.2024 | 228.39 | 231.37 | 224.12 | 224.40 | 299 773 | 0 |
07.03.2024 | 226.34 | 230.10 | 224.99 | 228.88 | 390 790 | 0 |
06.03.2024 | 223.89 | 226.07 | 222.81 | 224.51 | 274 921 | 0 |
05.03.2024 | 223.96 | 226.03 | 221.22 | 223.28 | 296 666 | 0 |
04.03.2024 | 221.63 | 225.42 | 220.55 | 225.00 | 198 514 | 0 |
01.03.2024 | 220.27 | 224.70 | 218.00 | 223.00 | 240 129 | 0 |
29.02.2024 | 225.09 | 225.83 | 221.55 | 222.79 | 405 653 | 0 |
28.02.2024 | 225.27 | 227.45 | 224.44 | 224.79 | 293 399 | 0 |
27.02.2024 | 227.85 | 228.41 | 225.87 | 226.04 | 381 695 | 0 |
26.02.2024 | 236.72 | 238.00 | 227.16 | 227.84 | 684 513 | 0 |
23.02.2024 | 238.98 | 242.25 | 235.15 | 237.75 | 508 337 | 0 |
22.02.2024 | 243.19 | 245.94 | 236.75 | 237.70 | 785 658 | 0 |
21.02.2024 | 251.36 | 252.56 | 246.99 | 250.95 | 499 574 | 0 |
20.02.2024 | 250.02 | 253.06 | 247.45 | 250.95 | 284 463 | 0 |
16.02.2024 | 254.23 | 251.07 | 251.07 | 251.07 | 218 349 | 0 |
15.02.2024 | 251.18 | 255.23 | 251.00 | 255.05 | 167 196 | 0 |
14.02.2024 | 249.58 | 250.08 | 245.84 | 249.07 | 142 041 | 0 |
13.02.2024 | 247.77 | 250.73 | 245.63 | 247.95 | 173 701 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus