Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	338.91	350.39	325.79	328.53	554,661	-17.37(-5.02%)
Apr 29, 2020	337.33	347.44	335.27	345.89	359,531	+12.60(+3.78%)
Apr 28, 2020	346.34	347.61	332.57	333.30	231,760	-9.61(-2.80%)
Apr 27, 2020	335.25	347.17	332.45	342.90	305,580	+11.45(+3.45%)
Apr 24, 2020	331.64	338.95	326.27	331.45	521,488	+3.88(+1.18%)
Apr 23, 2020	329.11	334.52	326.89	327.58	159,697	+0.39(+0.12%)
Apr 22, 2020	326.12	328.29	321.62	327.18	175,984	+5.56(+1.73%)
Apr 21, 2020	327.98	331.90	320.56	321.62	220,867	-16.16(-4.78%)
Apr 20, 2020	336.53	340.09	332.17	337.78	177,103	-1.79(-0.53%)
Apr 17, 2020	332.02	344.35	331.91	339.57	337,415	+16.26(+5.03%)
Apr 16, 2020	327.51	330.44	320.06	323.31	291,735	-0.94(-0.29%)
Apr 15, 2020	317.56	326.15	317.30	324.25	285,147	+0.11(+0.03%)
Apr 14, 2020	318.85	327.22	318.85	324.15	283,772	+9.69(+3.08%)
Apr 13, 2020	318.74	319.88	307.16	314.46	196,413	-4.43(-1.39%)
Apr 09, 2020	315.58	322.41	313.51	318.89	329,860	+3.90(+1.24%)
Apr 08, 2020	304.74	317.21	301.20	314.99	275,509	+12.92(+4.28%)
Apr 07, 2020	326.99	330.02	299.76	302.07	379,663	-12.79(-4.06%)
Apr 06, 2020	299.18	316.37	299.18	314.86	367,979	+26.53(+9.20%)
Apr 03, 2020	290.13	292.87	280.75	288.34	530,268	-0.91(-0.31%)
Apr 02, 2020	272.43	290.54	266.42	289.25	393,611	+15.18(+5.54%)
Apr 01, 2020	275.96	282.46	269.37	274.06	337,441	-12.79(-4.46%)
Mar 31, 2020	283.66	290.50	275.45	286.86	557,115	+4.43(+1.57%)
Mar 30, 2020	279.03	287.17	272.68	282.43	230,041	+5.71(+2.06%)
Mar 27, 2020	274.63	281.33	264.62	276.72	301,989	-7.33(-2.58%)
Mar 26, 2020	275.38	291.48	273.26	284.05	374,276	+8.94(+3.25%)
Mar 25, 2020	249.53	282.56	242.86	275.10	440,509	+24.47(+9.76%)
Mar 24, 2020	229.51	252.55	229.51	250.63	419,308	+29.94(+13.57%)
Mar 23, 2020	239.18	243.12	216.74	220.69	375,531	-18.15(-7.60%)
Mar 20, 2020	253.49	261.97	235.98	238.84	326,491	-10.34(-4.15%)
Mar 19, 2020	242.48	251.83	222.61	249.19	371,848	+9.16(+3.82%)
Mar 18, 2020	244.70	251.00	228.98	240.03	437,275	-17.43(-6.77%)
Mar 17, 2020	282.40	284.29	244.95	257.45	587,863	-19.41(-7.01%)
Mar 16, 2020	283.05	283.05	260.55	276.87	593,799	-35.03(-11.23%)
Mar 13, 2020	310.46	312.71	289.58	311.89	361,203	+20.29(+6.96%)
Mar 12, 2020	314.59	314.59	291.55	291.61	437,954	-43.46(-12.97%)
Mar 11, 2020	333.54	342.21	321.07	335.07	436,274	-14.00(-4.01%)
Mar 10, 2020	333.05	349.39	324.11	349.07	296,790	+21.63(+6.61%)
Mar 09, 2020	319.03	334.48	315.77	327.44	476,221	-12.37(-3.64%)
Mar 06, 2020	325.10	342.40	321.56	339.81	344,153	+6.32(+1.89%)
Mar 05, 2020	335.75	339.65	327.78	333.49	271,368	-10.69(-3.10%)
Mar 04, 2020	338.65	345.20	336.84	344.18	212,286	+13.98(+4.23%)
Mar 03, 2020	345.07	352.30	323.35	330.20	407,181	-16.16(-4.67%)
Mar 02, 2020	328.14	347.04	327.42	346.36	411,803	+18.21(+5.55%)
Feb 28, 2020	320.01	328.15	308.33	328.15	414,597	-1.70(-0.52%)
Feb 27, 2020	332.55	339.76	328.90	329.86	236,847	-8.02(-2.37%)
Feb 26, 2020	343.41	348.88	337.33	337.88	191,240	-2.75(-0.81%)
Feb 25, 2020	353.19	354.12	339.22	340.63	299,694	-13.19(-3.73%)
Feb 24, 2020	356.17	356.17	348.68	353.82	233,296	-8.62(-2.38%)
Feb 21, 2020	374.60	374.60	357.89	362.44	315,375	-13.66(-3.63%)
Feb 20, 2020	382.64	386.01	371.03	376.10	348,868	-10.55(-2.73%)
Feb 19, 2020	381.05	390.08	378.04	386.65	294,389	+7.22(+1.90%)
Feb 18, 2020	377.61	379.63	373.46	379.43	173,703	+1.09(+0.29%)
Feb 14, 2020	373.85	378.60	373.59	378.34	179,046	+4.77(+1.28%)
Feb 13, 2020	367.03	373.61	366.62	373.58	214,687	+4.30(+1.16%)
Feb 12, 2020	370.89	371.76	366.54	369.28	170,164	-1.41(-0.38%)
Feb 11, 2020	369.89	374.81	369.48	370.69	223,751	+1.99(+0.54%)
Feb 10, 2020	364.43	369.40	364.02	368.70	199,549	+1.69(+0.46%)
Feb 07, 2020	372.90	373.00	365.09	367.01	140,927	-6.20(-1.66%)
Feb 06, 2020	376.92	378.96	372.54	373.22	220,097	-3.97(-1.05%)
Feb 05, 2020	377.76	381.83	376.44	377.19	105,664	+2.15(+0.57%)
Feb 04, 2020	370.35	376.69	370.06	375.04	145,375	+9.39(+2.57%)

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.