Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TFX.US
210.33+3.10(+1.50%)(czas lokalny: 28.06.2024 16:00)Teleflex Incorporated
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 207.66 | 211.17 | 206.08 | 210.33 | 1 146 985 | 0 |
27.06.2024 | 200.03 | 207.68 | 199.18 | 207.23 | 617 144 | 0 |
26.06.2024 | 197.23 | 203.06 | 196.49 | 200.03 | 428 879 | 0 |
25.06.2024 | 200.73 | 201.82 | 197.41 | 198.62 | 312 100 | 0 |
24.06.2024 | 203.75 | 204.56 | 200.71 | 200.73 | 344 458 | 0 |
21.06.2024 | 202.75 | 203.96 | 201.13 | 203.40 | 767 181 | 0 |
20.06.2024 | 200.72 | 203.48 | 200.37 | 202.08 | 657 374 | 0 |
18.06.2024 | 206.63 | 202.09 | 202.09 | 202.09 | 378 717 | 0 |
17.06.2024 | 206.14 | 208.27 | 203.81 | 205.77 | 498 034 | 0 |
14.06.2024 | 208.55 | 208.71 | 206.65 | 208.29 | 193 248 | 0 |
13.06.2024 | 209.48 | 209.97 | 205.39 | 209.30 | 339 167 | 0 |
12.06.2024 | 208.44 | 214.83 | 208.44 | 211.10 | 336 422 | 0 |
11.06.2024 | 207.28 | 208.00 | 204.39 | 206.54 | 340 096 | 0 |
10.06.2024 | 211.08 | 211.19 | 203.13 | 207.09 | 546 398 | 0 |
07.06.2024 | 215.18 | 216.17 | 209.88 | 212.57 | 370 821 | 0 |
06.06.2024 | 214.81 | 219.76 | 214.81 | 216.40 | 351 710 | 0 |
05.06.2024 | 214.95 | 217.24 | 212.01 | 215.35 | 290 029 | 0 |
04.06.2024 | 215.00 | 215.77 | 212.01 | 215.05 | 441 705 | 0 |
03.06.2024 | 208.34 | 217.54 | 207.62 | 214.93 | 623 752 | 0 |
31.05.2024 | 206.98 | 210.39 | 206.00 | 209.07 | 1 150 827 | 0 |
30.05.2024 | 203.41 | 208.41 | 202.63 | 206.64 | 887 539 | 0 |
29.05.2024 | 202.85 | 205.02 | 202.01 | 202.51 | 469 658 | 0 |
28.05.2024 | 205.80 | 206.79 | 203.51 | 204.64 | 923 860 | 0 |
24.05.2024 | 206.54 | 206.35 | 206.35 | 206.35 | 476 857 | 0 |
23.05.2024 | 211.96 | 211.96 | 205.83 | 206.54 | 907 397 | 0 |
22.05.2024 | 212.86 | 214.47 | 212.57 | 213.09 | 202 520 | 0 |
21.05.2024 | 213.85 | 215.08 | 212.66 | 212.99 | 500 325 | 0 |
20.05.2024 | 217.43 | 217.43 | 213.85 | 214.59 | 436 486 | 0 |
17.05.2024 | 219.48 | 219.48 | 214.80 | 217.64 | 392 913 | 0 |
16.05.2024 | 214.50 | 219.56 | 212.31 | 218.57 | 1 238 765 | 0 |
15.05.2024 | 214.70 | 220.27 | 214.20 | 219.79 | 477 772 | 0 |
14.05.2024 | 208.92 | 213.92 | 207.71 | 212.62 | 410 457 | 0 |
13.05.2024 | 204.52 | 207.81 | 202.64 | 207.32 | 457 341 | 0 |
10.05.2024 | 204.57 | 206.69 | 203.28 | 203.93 | 316 507 | 0 |
09.05.2024 | 201.40 | 205.38 | 199.76 | 204.70 | 407 774 | 0 |
08.05.2024 | 200.00 | 201.34 | 197.99 | 200.45 | 444 409 | 0 |
07.05.2024 | 201.72 | 203.78 | 201.19 | 201.52 | 375 571 | 0 |
06.05.2024 | 204.93 | 205.03 | 199.29 | 200.96 | 470 225 | 0 |
03.05.2024 | 201.19 | 206.51 | 199.12 | 203.01 | 508 478 | 0 |
02.05.2024 | 208.46 | 213.41 | 198.21 | 198.73 | 669 319 | 0 |
01.05.2024 | 207.79 | 213.27 | 207.13 | 211.54 | 620 524 | 0 |
30.04.2024 | 206.68 | 209.52 | 205.46 | 208.75 | 474 648 | 0 |
29.04.2024 | 207.59 | 210.13 | 207.33 | 208.48 | 485 928 | 0 |
26.04.2024 | 206.84 | 208.56 | 206.36 | 206.71 | 433 169 | 0 |
25.04.2024 | 209.52 | 209.52 | 205.39 | 206.71 | 345 088 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus