TFX: Teleflex Incorporated

As of Friday, July 26th, 2024

$ 220.30

-2.19 -0.98%

Open: 222.13
High: 223.31
Low: 217.30
Volume: 500,583
Previous Close on Thursday, July 25th, 2024

$ 222.49

-2.08 -0.93%

Open: 223.62
High: 228.36
Low: 222.24
Volume: 261,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 222.13 223.31 217.30 220.30 500,583 -2.19 -0.98
2024-07-25 223.62 228.36 222.24 222.49 261,733 -2.08 -0.93
2024-07-24 224.11 226.23 220.00 224.57 167,189 +1.20 +0.54
2024-07-23 223.27 224.85 221.46 223.37 156,709 +0.78 +0.35
2024-07-22 222.59 224.02 220.29 222.59 371,418 +0.80 +0.36
2024-07-19 222.25 224.95 217.17 221.79 292,416 +1.52 +0.69
2024-07-18 228.28 228.28 219.00 220.27 528,332 -10.03 -4.36
2024-07-17 229.88 236.48 228.95 230.30 589,930 +1.02 +0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 228.36
On 2024-07-25		 217.30
On 2024-07-26		 -1.49 -0.67 228.36
On 2024-07-25		 217.30
On 2024-07-26		 -4.84 222.66
10D 236.48
On 2024-07-17		 217.17
On 2024-07-19		 -0.17 -0.08 236.48
On 2024-07-17		 217.17
On 2024-07-19		 -8.17 223.48
20D 236.48
On 2024-07-17		 206.08
On 2024-06-28		 13.07 6.31 236.48
On 2024-07-17		 217.17
On 2024-07-19		 -8.17 219.43
WTD 228.36
On 2024-07-25		 217.30
On 2024-07-26		 -1.49 -0.67 228.36
On 2024-07-25		 217.30
On 2024-07-26		 -4.84 222.66
MTD 236.48
On 2024-07-17		 209.94
On 2024-07-05		 9.97 4.74 236.48
On 2024-07-17		 217.17
On 2024-07-19		 -8.17 219.91
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

220.30 -2.19 -0.98 500,583