Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	338.34	349.80	325.24	327.97	555,600	-17.34(-5.02%)
Apr 29, 2020	336.76	346.85	334.71	345.31	360,140	+12.57(+3.78%)
Apr 28, 2020	345.76	347.02	332.01	332.73	232,152	-9.59(-2.80%)
Apr 27, 2020	334.68	346.58	331.89	342.32	306,097	+11.43(+3.45%)
Apr 24, 2020	331.08	338.38	325.72	330.89	522,371	+3.87(+1.18%)
Apr 23, 2020	328.56	333.95	326.34	327.02	159,967	+0.39(+0.12%)
Apr 22, 2020	325.56	327.74	321.08	326.63	176,282	+5.55(+1.73%)
Apr 21, 2020	327.42	331.34	320.02	321.08	221,241	-16.13(-4.78%)
Apr 20, 2020	335.96	339.52	331.61	337.21	177,403	-1.79(-0.53%)
Apr 17, 2020	331.46	343.76	331.35	339.00	337,986	+16.23(+5.03%)
Apr 16, 2020	326.95	329.88	319.52	322.77	292,229	-0.94(-0.29%)
Apr 15, 2020	317.03	325.60	316.76	323.71	285,630	+0.11(+0.03%)
Apr 14, 2020	318.31	326.67	318.31	323.60	284,252	+9.67(+3.08%)
Apr 13, 2020	318.20	319.33	306.64	313.93	196,746	-4.42(-1.39%)
Apr 09, 2020	315.04	321.87	312.98	318.35	330,419	+3.89(+1.24%)
Apr 08, 2020	304.23	316.68	300.69	314.46	275,976	+12.90(+4.28%)
Apr 07, 2020	326.44	329.47	299.25	301.56	380,306	-12.77(-4.06%)
Apr 06, 2020	298.67	315.83	298.67	314.33	368,601	+26.48(+9.20%)
Apr 03, 2020	289.64	292.38	280.28	287.85	531,165	-0.91(-0.32%)
Apr 02, 2020	271.97	290.05	265.96	288.76	394,277	+15.16(+5.54%)
Apr 01, 2020	275.49	281.98	268.92	273.60	338,012	-12.77(-4.46%)
Mar 31, 2020	283.19	290.01	274.98	286.37	558,058	+4.42(+1.57%)
Mar 30, 2020	278.56	286.69	272.22	281.95	230,431	+5.70(+2.06%)
Mar 27, 2020	274.17	280.86	264.18	276.25	302,500	-7.31(-2.58%)
Mar 26, 2020	274.91	290.99	272.80	283.57	374,909	+8.93(+3.25%)
Mar 25, 2020	249.11	282.08	242.45	274.64	441,255	+24.43(+9.76%)
Mar 24, 2020	229.12	252.12	229.12	250.21	420,017	+29.89(+13.57%)
Mar 23, 2020	238.77	242.71	216.37	220.32	376,167	-18.12(-7.60%)
Mar 20, 2020	253.06	261.53	235.58	238.44	327,044	-10.33(-4.15%)
Mar 19, 2020	242.07	251.41	222.24	248.76	372,477	+9.14(+3.82%)
Mar 18, 2020	244.29	250.57	228.59	239.62	438,015	-17.40(-6.77%)
Mar 17, 2020	281.92	283.81	244.54	257.02	588,858	-19.38(-7.01%)
Mar 16, 2020	282.57	282.57	260.11	276.40	594,804	-34.97(-11.23%)
Mar 13, 2020	309.94	312.18	289.09	311.37	361,814	+20.25(+6.96%)
Mar 12, 2020	314.06	314.06	291.06	291.12	438,695	-43.39(-12.97%)
Mar 11, 2020	332.98	341.63	320.53	334.50	437,013	-13.97(-4.01%)
Mar 10, 2020	332.49	348.80	323.56	348.48	297,292	+21.59(+6.61%)
Mar 09, 2020	318.50	333.92	315.24	326.88	477,027	-12.35(-3.64%)
Mar 06, 2020	324.55	341.83	321.02	339.24	344,736	+6.31(+1.89%)
Mar 05, 2020	335.18	339.08	327.23	332.93	271,828	-10.67(-3.11%)
Mar 04, 2020	338.08	344.61	336.27	343.60	212,645	+13.95(+4.23%)
Mar 03, 2020	344.49	351.71	322.81	329.64	407,870	-16.13(-4.67%)
Mar 02, 2020	327.59	346.45	326.87	345.78	412,500	+18.18(+5.55%)
Feb 28, 2020	319.47	327.60	307.81	327.60	415,299	-1.70(-0.52%)
Feb 27, 2020	331.99	339.19	328.34	329.30	237,248	-8.01(-2.37%)
Feb 26, 2020	342.83	348.29	336.76	337.31	191,564	-2.75(-0.81%)
Feb 25, 2020	352.60	353.53	338.65	340.06	300,201	-13.17(-3.73%)
Feb 24, 2020	355.57	355.57	348.10	353.22	233,691	-8.61(-2.38%)
Feb 21, 2020	373.96	373.96	357.29	361.83	315,909	-13.64(-3.63%)
Feb 20, 2020	381.99	385.36	370.41	375.47	349,458	-10.53(-2.73%)
Feb 19, 2020	380.41	389.43	377.40	386.00	294,887	+7.21(+1.90%)
Feb 18, 2020	376.97	378.99	372.83	378.79	173,997	+1.08(+0.29%)
Feb 14, 2020	373.22	377.96	372.96	377.70	179,349	+4.76(+1.28%)
Feb 13, 2020	366.41	372.98	366.00	372.95	215,050	+4.29(+1.16%)
Feb 12, 2020	370.26	371.13	365.92	368.66	170,452	-1.41(-0.38%)
Feb 11, 2020	369.26	374.18	368.85	370.06	224,129	+1.98(+0.54%)
Feb 10, 2020	363.81	368.77	363.40	368.08	199,886	+1.69(+0.46%)
Feb 07, 2020	372.27	372.37	364.48	366.39	141,166	-6.19(-1.66%)
Feb 06, 2020	376.28	378.32	371.91	372.58	220,470	-3.97(-1.05%)
Feb 05, 2020	377.12	381.19	375.80	376.55	105,842	+2.15(+0.57%)
Feb 04, 2020	369.72	376.05	369.44	374.40	145,621	+9.38(+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.