Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	412.57	415.96	404.77	414.65	297,513	+5.18(+1.27%)
Apr 29, 2021	427.16	428.95	407.08	409.47	474,021	-26.16(-6.00%)
Apr 28, 2021	430.57	441.05	429.15	435.62	226,925	+4.95(+1.15%)
Apr 27, 2021	430.47	433.35	426.54	430.68	139,446	-1.18(-0.27%)
Apr 26, 2021	436.35	439.49	431.70	431.86	129,923	-3.63(-0.83%)
Apr 23, 2021	431.44	436.91	428.95	435.49	146,922	+4.28(+0.99%)
Apr 22, 2021	429.29	434.68	429.29	431.21	136,928	+1.05(+0.24%)
Apr 21, 2021	425.23	431.93	425.23	430.16	110,407	+6.30(+1.49%)
Apr 20, 2021	423.64	425.92	420.20	423.86	115,466	+0.07(+0.02%)
Apr 19, 2021	422.26	424.38	419.57	423.79	161,895	-0.75(-0.18%)
Apr 16, 2021	425.46	425.85	419.48	424.54	235,565	+1.30(+0.31%)
Apr 15, 2021	420.23	427.12	420.23	423.25	193,207	+4.25(+1.01%)
Apr 14, 2021	421.91	423.99	418.23	419.00	134,830	-2.34(-0.55%)
Apr 13, 2021	416.91	422.66	416.73	421.33	133,308	+2.94(+0.70%)
Apr 12, 2021	417.63	420.54	416.04	418.39	126,885	-0.79(-0.19%)
Apr 09, 2021	413.43	419.70	410.40	419.18	113,503	+6.81(+1.65%)
Apr 08, 2021	413.15	417.31	412.04	412.36	116,863	+0.53(+0.13%)
Apr 07, 2021	415.22	416.40	409.64	411.83	99,968	-3.69(-0.89%)
Apr 06, 2021	414.66	418.64	410.95	415.52	270,910	+0.86(+0.21%)
Apr 05, 2021	407.84	416.82	407.84	414.66	224,949	+8.19(+2.01%)
Apr 01, 2021	407.90	409.59	403.60	406.48	125,730	-1.28(-0.32%)
Mar 31, 2021	407.81	412.53	407.54	407.76	202,184	+0.66(+0.16%)
Mar 30, 2021	404.69	409.15	403.73	407.10	275,946	-0.91(-0.22%)
Mar 29, 2021	405.71	409.78	400.52	408.02	127,419	+2.65(+0.65%)
Mar 26, 2021	402.40	405.46	392.84	405.37	149,266	+2.69(+0.67%)
Mar 25, 2021	394.52	403.89	390.17	402.68	339,566	+6.50(+1.64%)
Mar 24, 2021	391.56	401.20	391.56	396.18	222,576	+4.30(+1.10%)
Mar 23, 2021	394.77	397.39	389.59	391.88	222,880	-3.32(-0.84%)
Mar 22, 2021	392.12	399.63	390.50	395.20	178,732	+1.55(+0.39%)
Mar 19, 2021	397.69	401.23	393.04	393.65	333,480	-5.73(-1.44%)
Mar 18, 2021	406.33	406.33	396.89	399.38	215,459	-9.36(-2.29%)
Mar 17, 2021	412.03	412.76	406.44	408.74	188,059	-3.29(-0.80%)
Mar 16, 2021	418.81	421.08	408.69	412.03	224,049	-9.45(-2.24%)
Mar 15, 2021	414.64	426.91	412.03	421.48	314,731	+5.83(+1.40%)
Mar 12, 2021	408.26	417.42	403.69	415.65	237,093	+8.63(+2.12%)
Mar 11, 2021	410.83	411.85	406.90	407.02	241,206	-3.84(-0.93%)
Mar 10, 2021	401.67	412.22	401.67	410.86	275,269	+11.65(+2.92%)
Mar 09, 2021	395.86	402.94	395.86	399.21	218,314	+6.28(+1.60%)
Mar 08, 2021	394.91	398.98	389.83	392.93	370,672	-1.32(-0.34%)
Mar 05, 2021	385.58	397.09	380.54	394.25	210,399	+10.53(+2.74%)
Mar 04, 2021	396.29	399.30	382.49	383.72	205,250	-10.90(-2.76%)
Mar 03, 2021	394.49	396.58	391.20	394.63	180,498	-1.33(-0.34%)
Mar 02, 2021	395.50	398.81	389.56	395.96	182,211	+0.10(+0.02%)
Mar 01, 2021	393.06	400.22	393.06	395.86	185,624	+5.45(+1.40%)
Feb 26, 2021	395.34	399.04	387.32	390.41	210,577	-4.28(-1.08%)
Feb 25, 2021	393.07	402.65	390.21	394.69	257,345	+2.05(+0.52%)
Feb 24, 2021	385.26	395.94	385.26	392.64	201,364	+5.14(+1.33%)
Feb 23, 2021	381.11	389.32	378.89	387.50	250,109	+8.44(+2.23%)
Feb 22, 2021	381.24	381.40	372.55	379.06	209,871	-3.81(-1.00%)
Feb 19, 2021	397.17	397.88	382.79	382.87	223,527	-13.13(-3.32%)
Feb 18, 2021	392.75	399.33	392.58	396.00	162,558	+0.51(+0.13%)
Feb 17, 2021	394.69	399.67	392.81	395.49	146,497	-1.18(-0.30%)
Feb 16, 2021	397.93	399.18	392.56	396.67	169,907	-1.66(-0.42%)
Feb 12, 2021	397.36	402.40	395.91	398.32	197,320	-0.35(-0.09%)
Feb 11, 2021	395.88	399.45	393.29	398.68	131,286	+3.27(+0.83%)
Feb 10, 2021	394.44	397.14	390.04	395.40	158,162	+2.87(+0.73%)
Feb 09, 2021	389.60	394.76	389.06	392.53	213,588	+1.62(+0.41%)
Feb 08, 2021	391.22	394.66	388.75	390.91	95,490	-0.14(-0.04%)
Feb 05, 2021	392.86	396.04	390.82	391.05	166,728	+0.11(+0.03%)
Feb 04, 2021	382.29	396.17	382.29	390.94	179,057	+9.21(+2.41%)
Feb 03, 2021	383.42	385.48	374.63	381.73	141,176	-2.09(-0.54%)
Feb 02, 2021	376.70	390.85	376.33	383.82	227,824	+11.84(+3.18%)

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.