Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	288.35	290.39	280.62	281.86	449,114	-9.75(-3.34%)
Apr 28, 2022	310.63	310.63	277.00	291.61	1,002,740	-20.41(-6.54%)
Apr 27, 2022	311.99	318.14	311.99	312.02	378,242	-0.70(-0.22%)
Apr 26, 2022	318.53	321.70	312.17	312.72	310,871	-9.33(-2.90%)
Apr 25, 2022	315.15	322.91	314.09	322.06	374,247	+5.17(+1.63%)
Apr 22, 2022	330.45	331.38	316.57	316.88	526,097	-17.17(-5.14%)
Apr 21, 2022	344.76	344.79	333.82	334.06	490,925	-7.43(-2.18%)
Apr 20, 2022	336.03	344.64	334.28	341.49	271,278	+7.21(+2.16%)
Apr 19, 2022	323.45	340.07	323.45	334.27	349,832	+11.57(+3.58%)
Apr 18, 2022	332.07	332.07	321.08	322.71	187,838	-9.48(-2.85%)
Apr 14, 2022	335.52	335.66	328.76	332.19	289,228	-1.46(-0.44%)
Apr 13, 2022	335.52	336.74	330.96	333.65	392,918	-1.57(-0.47%)
Apr 12, 2022	335.12	336.76	331.52	335.22	223,097	+0.80(+0.24%)
Apr 11, 2022	340.29	342.08	334.02	334.42	201,704	-7.49(-2.19%)
Apr 08, 2022	338.08	343.70	335.73	341.91	170,825	+3.26(+0.96%)
Apr 07, 2022	335.86	341.80	335.86	338.65	242,029	+1.82(+0.54%)
Apr 06, 2022	335.34	337.83	330.44	336.84	279,305	-1.20(-0.36%)
Apr 05, 2022	340.05	344.93	337.47	338.04	322,615	-1.97(-0.58%)
Apr 04, 2022	349.76	352.02	339.44	340.02	389,201	-10.13(-2.89%)
Apr 01, 2022	351.08	351.68	345.53	350.15	272,075	-0.01(-0.00%)
Mar 31, 2022	344.05	351.99	342.29	350.16	486,945	+6.43(+1.87%)
Mar 30, 2022	341.56	346.36	340.74	343.73	216,016	+1.31(+0.38%)
Mar 29, 2022	345.12	346.63	339.66	342.41	243,483	+2.01(+0.59%)
Mar 28, 2022	335.25	340.53	333.15	340.40	202,706	+5.47(+1.63%)
Mar 25, 2022	331.97	335.59	329.78	334.93	227,689	+4.88(+1.48%)
Mar 24, 2022	326.17	333.06	325.97	330.05	260,138	+5.41(+1.67%)
Mar 23, 2022	338.23	338.23	317.96	324.64	711,846	-17.64(-5.15%)
Mar 22, 2022	344.41	346.34	341.40	342.29	240,721	-1.83(-0.53%)
Mar 21, 2022	343.91	348.26	342.63	344.11	212,330	-1.21(-0.35%)
Mar 18, 2022	341.68	345.64	336.24	345.32	442,437	+2.84(+0.83%)
Mar 17, 2022	335.87	344.82	335.87	342.48	224,346	+5.85(+1.74%)
Mar 16, 2022	332.78	336.66	329.50	336.63	422,523	+5.47(+1.65%)
Mar 15, 2022	333.82	334.53	328.79	331.16	272,650	+0.96(+0.29%)
Mar 14, 2022	332.03	335.70	327.96	330.21	243,649	-1.36(-0.41%)
Mar 11, 2022	337.93	339.95	331.43	331.57	275,558	-3.32(-0.99%)
Mar 10, 2022	332.56	336.07	330.15	334.88	302,420	-3.70(-1.09%)
Mar 09, 2022	337.32	343.79	337.32	338.58	453,093	+6.06(+1.82%)
Mar 08, 2022	340.76	341.67	332.44	332.52	655,434	-10.16(-2.96%)
Mar 07, 2022	345.23	348.23	341.57	342.68	398,255	-2.69(-0.78%)
Mar 04, 2022	336.70	345.72	335.05	345.37	306,627	+6.57(+1.94%)
Mar 03, 2022	339.08	340.71	334.64	338.80	282,677	+3.49(+1.04%)
Mar 02, 2022	330.59	336.83	328.40	335.31	277,558	+6.78(+2.06%)
Mar 01, 2022	329.40	331.74	325.33	328.53	238,891	-3.03(-0.91%)
Feb 28, 2022	335.68	336.53	327.29	331.56	387,844	-6.61(-1.95%)
Feb 25, 2022	333.93	339.32	328.59	338.16	421,570	+4.88(+1.46%)
Feb 24, 2022	315.16	334.64	310.71	333.28	387,206	+15.49(+4.87%)
Feb 23, 2022	319.89	323.46	316.78	317.79	327,361	-0.18(-0.06%)
Feb 22, 2022	310.73	320.12	309.20	317.97	426,136	+6.65(+2.14%)
Feb 18, 2022				311.32	0	-2.18(-0.70%)
Feb 17, 2022	320.15	320.20	312.21	313.50	227,385	-8.88(-2.76%)
Feb 16, 2022	322.38	323.32	316.91	322.38	218,982	-0.84(-0.26%)
Feb 15, 2022	317.89	323.21	315.92	323.21	213,336	+10.36(+3.31%)
Feb 14, 2022	316.78	318.87	311.17	312.85	250,842	-3.24(-1.03%)
Feb 11, 2022	320.06	321.65	313.51	316.10	290,157	-3.73(-1.17%)
Feb 10, 2022	322.35	328.10	317.87	319.82	373,162	-7.63(-2.33%)
Feb 09, 2022	320.71	329.15	319.28	327.45	257,617	+9.25(+2.91%)
Feb 08, 2022	310.25	319.65	309.47	318.21	195,326	+8.90(+2.88%)
Feb 07, 2022	308.70	313.25	305.32	309.31	256,958	+0.44(+0.14%)
Feb 04, 2022	304.85	311.61	303.96	308.86	310,444	+2.34(+0.76%)
Feb 03, 2022	304.01	307.78		306.52	271,458	+2.00(+0.66%)
Feb 02, 2022	304.93	305.31	298.00	304.52	549,734	-0.60(-0.20%)

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.