Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	258.06	260.79	256.97	259.16	654,837	+0.24(+0.09%)
May 30, 2018	255.68	261.86	255.68	258.92	252,423	+4.97(+1.96%)
May 29, 2018	256.39	257.76	252.71	253.95	233,696	-4.00(-1.55%)
May 25, 2018		257.95	257.95	257.95	0	-0.75(-0.29%)
May 24, 2018	258.04	259.25	255.38	258.69	271,422	+0.76(+0.29%)
May 23, 2018	252.61	258.53	252.61	257.94	256,426	+3.63(+1.43%)
May 22, 2018	259.00	259.04	253.61	254.31	301,929	-4.24(-1.64%)
May 21, 2018	257.89	258.64	256.27	258.55	217,055	+2.11(+0.82%)
May 18, 2018	252.00	256.75	251.09	256.43	483,653	+4.72(+1.88%)
May 17, 2018	251.83	252.41	249.74	251.71	277,932	+0.37(+0.15%)
May 16, 2018	251.19	254.27	249.30	251.34	350,119	-0.21(-0.09%)
May 15, 2018	256.20	257.09	250.63	251.56	323,441	-5.79(-2.25%)
May 14, 2018	258.12	261.20	256.23	257.35	230,549	-0.05(-0.02%)
May 11, 2018	260.86	261.08	253.49	257.39	420,296	-2.78(-1.07%)
May 10, 2018	259.68	261.82	258.90	260.18	265,718	+1.42(+0.55%)
May 09, 2018	259.40	260.13	257.27	258.76	286,697	-0.60(-0.23%)
May 08, 2018	262.90	264.24	258.81	259.36	248,747	-4.53(-1.72%)
May 07, 2018	263.12	266.34	261.54	263.89	310,760	+1.26(+0.48%)
May 04, 2018	258.20	262.64	254.59	262.64	409,016	+4.79(+1.86%)
May 03, 2018	260.86	265.12	254.31	257.85	553,360	-3.33(-1.28%)
May 02, 2018	261.12	263.61	259.68	261.18	374,819	-0.77(-0.29%)
May 01, 2018	258.70	262.82	258.06	261.95	244,212	+2.42(+0.93%)
Apr 30, 2018	263.38	263.83	259.48	259.53	221,075	-2.75(-1.05%)
Apr 27, 2018	261.07	263.57	259.23	262.28	209,514	+1.55(+0.59%)
Apr 26, 2018	257.75	261.53	256.27	260.73	191,289	+4.49(+1.75%)
Apr 25, 2018	254.75	256.49	252.74	256.24	342,967	+1.08(+0.43%)
Apr 24, 2018	264.14	264.14	252.06	255.16	289,792	-8.07(-3.07%)
Apr 23, 2018	262.22	265.01	260.01	263.23	271,671	+0.65(+0.25%)
Apr 20, 2018	261.10	263.31	259.25	262.58	249,734	+1.35(+0.52%)
Apr 19, 2018	259.57	261.62	258.21	261.23	160,336	+0.91(+0.35%)
Apr 18, 2018	257.91	262.02	256.18	260.32	163,613	+2.17(+0.84%)
Apr 17, 2018	255.77	259.03	252.10	258.15	226,458	+3.82(+1.50%)
Apr 16, 2018	252.06	256.22	249.76	254.33	208,332	+4.84(+1.94%)
Apr 13, 2018	251.25	251.25	247.75	249.49	260,282	-0.68(-0.27%)
Apr 12, 2018	248.92	250.84	247.53	250.17	216,619	+2.83(+1.14%)
Apr 11, 2018	245.77	247.98	245.25	247.34	207,875	-0.31(-0.13%)
Apr 10, 2018	243.89	249.23	242.17	247.65	255,951	+7.13(+2.96%)
Apr 09, 2018	239.17	244.91	238.28	240.52	215,852	+1.53(+0.64%)
Apr 06, 2018	242.59	244.10	235.22	238.99	222,064	-5.21(-2.13%)
Apr 05, 2018	245.86	248.06	244.12	244.20	262,549	-0.56(-0.23%)
Apr 04, 2018	240.19	245.44	236.96	244.76	259,901	+1.26(+0.52%)
Apr 03, 2018	243.17	245.05	238.95	243.50	275,490	+1.26(+0.52%)
Apr 02, 2018	246.57	247.02	238.93	242.24	352,440	-4.79(-1.94%)
Mar 29, 2018		247.03	247.03	247.03	0	+1.82(+0.74%)
Mar 28, 2018	249.45	249.67	245.07	245.21	340,463	-4.41(-1.77%)
Mar 27, 2018	252.38	254.57	248.54	249.62	385,199	-1.43(-0.57%)
Mar 26, 2018	246.59	251.49	245.15	251.05	276,766	+6.08(+2.48%)
Mar 23, 2018	248.99	250.30	244.69	244.97	395,731	-3.83(-1.54%)
Mar 22, 2018	249.12	253.67	248.80	248.80	678,244	-3.14(-1.25%)
Mar 21, 2018	257.01	257.01	251.37	251.94	275,574	-5.07(-1.97%)
Mar 20, 2018	253.86	258.16	247.27	257.01	318,685	+3.04(+1.20%)
Mar 19, 2018	255.80	255.80	250.81	253.97	268,791	-2.54(-0.99%)
Mar 16, 2018	258.07	259.79	254.98	256.50	785,734	-1.13(-0.44%)
Mar 15, 2018	257.41	260.77	256.88	257.64	296,876	+0.23(+0.09%)
Mar 14, 2018	259.50	261.56	256.71	257.40	291,646	-1.61(-0.62%)
Mar 13, 2018	258.93	261.24	256.09	259.01	310,219	+0.94(+0.36%)
Mar 12, 2018	260.15	261.32	255.84	258.07	393,422	-2.79(-1.07%)
Mar 09, 2018	255.31	262.40	255.30	260.86	329,548	+7.61(+3.00%)
Mar 08, 2018	250.59	254.23	248.99	253.26	385,797	+3.64(+1.46%)
Mar 07, 2018		251.82		249.62	388,522	+3.23(+1.31%)
Mar 06, 2018	243.40	246.77	240.30	246.39	268,132	+3.69(+1.52%)
Mar 05, 2018	237.16	243.52	234.43	242.70	274,348	+4.75(+1.99%)
Mar 02, 2018	234.11	238.33	233.37	237.95	374,888	+2.85(+1.21%)

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.