Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	45.17	45.75	44.89	45.75	218,216	+0.62(+1.36%)
Apr 28, 2005	45.67	45.67	44.73	45.13	199,632	-0.50(-1.11%)
Apr 27, 2005	45.62	45.68	45.07	45.64	202,904	+0.02(+0.04%)
Apr 26, 2005	45.80	45.94	45.35	45.62	305,175	-0.39(-0.86%)
Apr 25, 2005	45.22	46.01	44.93	46.01	436,198	+0.87(+1.93%)
Apr 22, 2005	45.33	45.64	44.84	45.14	264,500	-0.18(-0.40%)
Apr 21, 2005	44.92	45.34	44.36	45.32	335,914	+1.00(+2.26%)
Apr 20, 2005	43.59	44.32	43.46	44.32	332,992	+0.64(+1.47%)
Apr 19, 2005	43.27	43.72	43.12	43.68	150,308	+0.39(+0.91%)
Apr 18, 2005	43.74	43.74	42.95	43.28	271,163	-0.52(-1.19%)
Apr 15, 2005	44.36	44.63	43.67	43.81	332,057	-0.59(-1.33%)
Apr 14, 2005	44.49	44.61	44.31	44.40	273,617	-0.06(-0.13%)
Apr 13, 2005	45.01	45.01	44.32	44.46	208,515	-0.55(-1.22%)
Apr 12, 2005	44.26	45.11	43.87	45.00	109,634	+0.72(+1.62%)
Apr 11, 2005	44.25	44.38	43.97	44.28	105,426	+0.03(+0.06%)
Apr 08, 2005	44.58	44.66	44.08	44.26	123,776	-0.49(-1.09%)
Apr 07, 2005	44.49	44.79	44.40	44.75	89,881	+0.09(+0.21%)
Apr 06, 2005	44.43	44.73	44.34	44.65	155,568	+0.39(+0.89%)
Apr 05, 2005	44.34	44.63	44.16	44.26	212,605	-0.09(-0.19%)
Apr 04, 2005	44.19	44.48	44.01	44.34	212,255	+0.09(+0.21%)
Apr 01, 2005	43.83	44.41	43.83	44.25	345,382	+0.46(+1.06%)
Mar 31, 2005	43.33	43.79	43.04	43.79	151,243	+0.46(+1.07%)
Mar 30, 2005	42.50	43.51	42.50	43.33	122,140	+0.99(+2.34%)
Mar 29, 2005	43.21	43.80	42.27	42.33	296,175	-1.33(-3.06%)
Mar 28, 2005	43.89	44.21	43.56	43.67	167,840	-0.31(-0.70%)
Mar 24, 2005	43.96	44.44	43.86	43.98	86,491	+0.02(+0.04%)
Mar 23, 2005	44.06	44.13	43.82	43.96	98,062	-0.21(-0.48%)
Mar 22, 2005	44.38	44.75	44.06	44.17	124,711	-0.39(-0.86%)
Mar 21, 2005	44.40	44.75	44.32	44.56	140,841	+0.07(+0.15%)
Mar 18, 2005	44.40	44.66	44.28	44.49	163,282	+0.09(+0.19%)
Mar 17, 2005	44.28	44.49	44.22	44.40	148,204	+0.01(+0.02%)
Mar 16, 2005	44.64	44.79	44.25	44.40	134,529	-0.25(-0.56%)
Mar 15, 2005	44.96	45.22	44.59	44.64	194,956	-0.36(-0.80%)
Mar 14, 2005	44.31	45.00	44.26	45.00	200,684	+0.81(+1.84%)
Mar 11, 2005	44.10	44.46	43.99	44.19	129,153	+0.21(+0.49%)
Mar 10, 2005	43.63	44.34	43.42	43.98	117,231	-0.09(-0.19%)
Mar 09, 2005	44.19	44.37	43.84	44.06	83,219	-0.34(-0.77%)
Mar 08, 2005	44.69	44.69	44.32	44.40	128,685	-0.50(-1.11%)
Mar 07, 2005	44.75	45.00	44.75	44.90	203,138	+0.06(+0.13%)
Mar 04, 2005	44.01	44.85	43.75	44.84	197,878	+0.82(+1.87%)
Mar 03, 2005	43.52	44.22	43.41	44.02	222,657	+0.45(+1.04%)
Mar 02, 2005	43.42	43.75	43.12	43.57	235,280	+0.22(+0.51%)
Mar 01, 2005	42.97	43.53	42.97	43.34	167,840	+0.26(+0.60%)
Feb 28, 2005	42.74	43.14	42.52	43.09	233,176	+0.35(+0.82%)
Feb 25, 2005	42.33	42.82	41.99	42.74	328,317	+0.40(+0.95%)
Feb 24, 2005	42.69	42.69	42.18	42.33	192,736	-0.33(-0.78%)
Feb 23, 2005	42.53	42.86	42.09	42.67	146,451	+0.05(+0.12%)
Feb 22, 2005	43.45	43.45	42.62	42.62	197,645	-0.82(-1.89%)
Feb 18, 2005	43.38	43.63	43.25	43.44	126,815	+0.03(+0.08%)
Feb 17, 2005	44.15	44.15	43.39	43.40	81,348	-0.56(-1.28%)
Feb 16, 2005	43.81	44.06	43.81	43.97	121,906	+0.08(+0.18%)
Feb 15, 2005	43.55	44.02	43.38	43.89	152,295	+0.25(+0.57%)
Feb 14, 2005	43.68	43.74	43.55	43.64	115,244	-0.03(-0.08%)
Feb 11, 2005	43.41	43.86	43.13	43.68	89,530	+0.27(+0.61%)
Feb 10, 2005	43.19	43.55	43.02	43.41	129,971	+0.22(+0.51%)
Feb 09, 2005	43.68	43.75	43.13	43.19	114,543	-0.57(-1.31%)
Feb 08, 2005	43.42	43.81	43.33	43.76	182,216	+0.30(+0.69%)
Feb 07, 2005	43.29	43.51	43.20	43.46	213,774	-0.04(-0.10%)
Feb 04, 2005	43.21	43.60	43.04	43.51	258,189	+0.31(+0.71%)
Feb 03, 2005	43.39	43.45	42.96	43.20	83,686	-0.19(-0.43%)
Feb 02, 2005	43.40	43.51	43.23	43.39	171,346	+0.05(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.