Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	115.11	117.67	115.11	116.25	429,192	+0.97(+0.84%)
Apr 29, 2015	116.45	116.80	114.28	115.28	350,792	-1.30(-1.11%)
Apr 28, 2015	116.23	117.01	114.78	116.57	236,398	+0.02(+0.02%)
Apr 27, 2015	118.13	118.18	115.82	116.56	374,931	-1.61(-1.36%)
Apr 24, 2015	117.47	118.54	116.39	118.16	527,473	+1.09(+0.93%)
Apr 23, 2015	116.20	117.97	116.05	117.08	326,944	+0.77(+0.66%)
Apr 22, 2015	115.86	116.42	115.13	116.31	143,418	+0.25(+0.22%)
Apr 21, 2015	115.45	116.09	114.59	116.05	351,892	+1.16(+1.01%)
Apr 20, 2015	113.68	115.10	113.68	114.89	189,368	+1.27(+1.12%)
Apr 17, 2015	113.09	113.66	112.48	113.62	228,348	+0.16(+0.14%)
Apr 16, 2015	113.14	113.47	112.35	113.46	279,491	+0.49(+0.44%)
Apr 15, 2015	113.78	113.85	112.55	112.97	341,581	-0.27(-0.24%)
Apr 14, 2015	114.28	114.28	112.75	113.25	535,398	-1.12(-0.98%)
Apr 13, 2015	114.48	115.22	114.11	114.36	176,979	-0.18(-0.16%)
Apr 10, 2015	115.21	115.21	113.95	114.54	136,259	-0.30(-0.26%)
Apr 09, 2015	114.22	114.84	113.98	114.84	166,559	+0.45(+0.40%)
Apr 08, 2015	114.31	114.84	113.95	114.39	198,675	+0.05(+0.04%)
Apr 07, 2015	115.88	115.88	114.33	114.34	165,429	-0.74(-0.64%)
Apr 06, 2015	113.68	115.36	113.68	115.08	564,499	+0.92(+0.80%)
Apr 02, 2015	113.22	114.16	114.16	114.16	361,837	+1.09(+0.96%)
Apr 01, 2015	113.95	114.84	112.38	113.08	259,964	-1.16(-1.02%)
Mar 31, 2015	114.28	114.62	113.56	114.24	714,058	-0.19(-0.17%)
Mar 30, 2015	114.05	114.83	113.05	114.43	284,376	+1.08(+0.95%)
Mar 27, 2015	112.65	113.71	112.43	113.35	202,183	+0.70(+0.62%)
Mar 26, 2015	113.44	113.44	111.89	112.65	319,333	-0.96(-0.85%)
Mar 25, 2015	114.71	115.26	113.51	113.61	279,448	-0.79(-0.69%)
Mar 24, 2015	112.91	114.71	112.73	114.40	451,801	+1.23(+1.09%)
Mar 23, 2015	113.32	113.63	112.78	113.17	362,161	-0.26(-0.23%)
Mar 20, 2015	113.86	113.86	113.07	113.44	445,728	+0.07(+0.06%)
Mar 19, 2015	113.22	113.63	112.79	113.37	274,675	+0.12(+0.11%)
Mar 18, 2015	113.17	113.71	112.69	113.25	406,809	-0.09(-0.08%)
Mar 17, 2015	113.54	113.71	112.73	113.34	217,010	-0.20(-0.17%)
Mar 16, 2015	113.03	113.93	112.96	113.54	289,983	+1.11(+0.98%)
Mar 13, 2015	113.08	113.81	111.53	112.43	285,738	-1.02(-0.90%)
Mar 12, 2015	113.44	114.33	112.89	113.45	279,922	+0.61(+0.54%)
Mar 11, 2015	113.57	113.69	112.50	112.84	216,804	-0.51(-0.45%)
Mar 10, 2015	113.36	114.47	112.51	113.35	237,061	-0.90(-0.79%)
Mar 09, 2015	114.05	114.39	113.39	114.25	156,318	+0.17(+0.15%)
Mar 06, 2015	115.64	115.64	113.50	114.08	193,235	-1.23(-1.07%)
Mar 05, 2015	114.83	115.54	114.15	115.31	206,212	+0.75(+0.65%)
Mar 04, 2015	114.92	115.88	114.25	114.56	250,215	-1.17(-1.01%)
Mar 03, 2015	115.47	116.14	115.04	115.73	212,162	-0.47(-0.41%)
Mar 02, 2015	114.84	116.27	114.84	116.20	169,489	+1.15(+1.00%)
Feb 27, 2015	114.15	115.50	113.98	115.05	193,309	+0.77(+0.67%)
Feb 26, 2015	114.16	114.90	113.22	114.29	174,840	+0.21(+0.18%)
Feb 25, 2015	115.88	116.01	113.56	114.08	456,652	-1.88(-1.62%)
Feb 24, 2015	114.60	115.99	114.54	115.95	437,155	+1.36(+1.19%)
Feb 23, 2015	114.27	116.05	113.46	114.60	735,622	+1.31(+1.16%)
Feb 20, 2015	111.17	113.33	109.19	113.29	563,029	+3.77(+3.44%)
Feb 19, 2015	109.28	109.68	108.69	109.52	303,460	-0.09(-0.09%)
Feb 18, 2015	108.03	109.73	107.58	109.61	369,711	+1.65(+1.53%)
Feb 17, 2015	106.42	108.00	106.15	107.96	314,956	+2.30(+2.18%)
Feb 13, 2015	105.09	105.66	105.66	105.66	198,239	+0.44(+0.42%)
Feb 12, 2015	105.59	105.59	104.51	105.22	225,823	+0.28(+0.27%)
Feb 11, 2015	103.77	105.56	103.77	104.93	308,277	+1.10(+1.06%)
Feb 10, 2015	103.44	104.12	102.59	103.83	313,405	+0.68(+0.66%)
Feb 09, 2015	103.74	103.77	102.81	103.15	159,323	-1.03(-0.99%)
Feb 06, 2015	104.58	105.43	103.58	104.18	244,943	-0.29(-0.28%)
Feb 05, 2015	103.82	104.74	102.78	104.47	160,455	+0.82(+0.79%)
Feb 04, 2015	103.64	104.57	103.24	103.65	190,483	-0.45(-0.44%)
Feb 03, 2015	103.69	104.54	102.91	104.10	303,881	+0.82(+0.79%)

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.