Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	150.72	151.23	147.29	148.78	451,666	-1.89(-1.26%)
Apr 28, 2016	150.91	152.68	150.24	150.68	408,823	-2.38(-1.55%)
Apr 27, 2016	151.90	153.49	150.68	153.05	343,286	+1.59(+1.05%)
Apr 26, 2016	151.12	152.36	150.62	151.46	262,780	+0.60(+0.40%)
Apr 25, 2016	150.81	151.40	150.04	150.86	202,858	-0.60(-0.40%)
Apr 22, 2016	151.23	151.96	150.02	151.46	276,197	-0.05(-0.03%)
Apr 21, 2016	151.49	152.59	151.14	151.51	243,250	+0.14(+0.09%)
Apr 20, 2016	149.62	151.97	149.49	151.36	244,094	+1.87(+1.25%)
Apr 19, 2016	151.06	151.66	148.91	149.49	197,432	-1.23(-0.82%)
Apr 18, 2016	149.49	151.14	149.43	150.72	205,080	+0.86(+0.57%)
Apr 15, 2016	148.76	150.14	147.86	149.86	289,135	+1.32(+0.89%)
Apr 14, 2016	150.13	150.79	148.10	148.55	367,020	-1.64(-1.09%)
Apr 13, 2016	150.08	151.84	148.80	150.19	275,604	+0.66(+0.44%)
Apr 12, 2016	148.96	149.97	148.49	149.53	277,869	+0.87(+0.58%)
Apr 11, 2016	149.81	150.16	148.01	148.66	376,904	-1.32(-0.88%)
Apr 08, 2016	151.04	151.68	149.30	149.98	298,667	-0.42(-0.28%)
Apr 07, 2016	150.12	150.61	149.19	150.40	344,431	-0.34(-0.23%)
Apr 06, 2016	148.34	150.79	147.52	150.74	317,663	+2.23(+1.50%)
Apr 05, 2016	148.30	149.97	148.29	148.51	506,674	-1.12(-0.75%)
Apr 04, 2016	152.08	152.81	149.58	149.62	716,012	-1.88(-1.24%)
Apr 01, 2016	148.99	151.70	148.16	151.51	621,627	+1.55(+1.03%)
Mar 31, 2016	148.57	150.55	148.34	149.96	630,503	+1.02(+0.69%)
Mar 30, 2016	151.89	152.68	148.33	148.94	701,351	-2.45(-1.62%)
Mar 29, 2016	148.04	151.85	148.04	151.39	617,505	+3.25(+2.19%)
Mar 28, 2016	147.68	148.76	147.52	148.14	445,790	+0.47(+0.32%)
Mar 24, 2016	147.56	147.68	147.68	147.68	495,658	-0.12(-0.08%)
Mar 23, 2016	145.00	148.00	145.00	147.79	731,453	+2.52(+1.74%)
Mar 22, 2016	144.27	145.61	144.27	145.27	662,104	+0.40(+0.28%)
Mar 21, 2016	142.57	145.62	142.52	144.87	511,375	+1.95(+1.36%)
Mar 18, 2016	139.55	143.49	139.44	142.92	978,990	+3.86(+2.78%)
Mar 17, 2016	140.39	140.41	137.99	139.06	200,630	-1.07(-0.76%)
Mar 16, 2016	140.54	141.76	139.58	140.13	192,782	-1.03(-0.73%)
Mar 15, 2016	139.41	142.14	139.41	141.16	223,679	+0.91(+0.65%)
Mar 14, 2016	141.17	141.57	139.45	140.25	234,778	-1.57(-1.10%)
Mar 11, 2016	140.40	141.97	138.95	141.82	277,527	+1.19(+0.85%)
Mar 10, 2016	142.05	142.23	139.94	140.63	275,737	-0.58(-0.41%)
Mar 09, 2016	140.40	141.85	139.68	141.21	428,691	+0.96(+0.69%)
Mar 08, 2016	138.79	140.83	138.02	140.25	381,664	+0.79(+0.57%)
Mar 07, 2016	139.91	140.57	139.06	139.45	312,667	-0.94(-0.67%)
Mar 04, 2016	140.19	140.61	139.14	140.39	411,880	+0.18(+0.13%)
Mar 03, 2016	139.28	140.24	138.48	140.21	365,204	+0.75(+0.53%)
Mar 02, 2016	137.75	139.50	137.75	139.46	562,625	+1.50(+1.09%)
Mar 01, 2016	136.73	138.61	136.08	137.96	505,369	+1.88(+1.38%)
Feb 29, 2016	138.20	138.83	136.01	136.09	334,916	-2.20(-1.59%)
Feb 26, 2016	137.42	139.70	137.05	138.29	725,386	+2.04(+1.50%)
Feb 25, 2016	127.66	136.91	127.66	136.25	2,085,306	+10.03(+7.95%)
Feb 24, 2016	124.67	126.45	124.67	126.22	397,127	+0.61(+0.49%)
Feb 23, 2016	125.49	126.99	125.31	125.61	348,320	-0.89(-0.71%)
Feb 22, 2016	129.66	130.60	126.03	126.50	955,300	-1.66(-1.29%)
Feb 19, 2016	128.24	129.31	127.58	128.16	233,241	-0.04(-0.03%)
Feb 18, 2016	128.97	129.47	127.71	128.20	255,508	-0.67(-0.52%)
Feb 17, 2016	128.26	129.10	127.83	128.86	335,198	+1.89(+1.49%)
Feb 16, 2016	127.51	128.16	126.61	126.98	413,889	+0.59(+0.47%)
Feb 12, 2016	126.44	126.39	126.39	126.39	229,626	+0.94(+0.75%)
Feb 11, 2016	126.48	127.14	124.80	125.44	310,938	-2.42(-1.89%)
Feb 10, 2016	128.99	131.03	127.50	127.86	378,761	+0.15(+0.12%)
Feb 09, 2016	126.16	128.71	125.74	127.71	319,246	+0.71(+0.56%)
Feb 08, 2016	127.27	127.64	125.25	127.00	376,469	-1.47(-1.14%)
Feb 05, 2016	129.91	130.78	128.00	128.46	259,619	-1.88(-1.44%)
Feb 04, 2016	131.08	131.43	129.25	130.34	200,995	-0.65(-0.49%)
Feb 03, 2016	131.25	131.67	127.47	130.99	321,401	+0.25(+0.19%)
Feb 02, 2016	131.21	132.15	130.14	130.74	261,932	-0.78(-0.59%)

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.