TELEFLEX $78.71

up +0.41


24/5/2013 04:24 PM  |  NYSE : TFX  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

TFX historical data

Date Open High Low Close Volume
5/24/2013 78.66 78.95 77.94 78.71 1300
5/23/2013 77.53 78.61 77.38 78.30 1797
5/22/2013 79.30 80.18 77.69 77.98 1947
5/21/2013 79.96 80.02 79.10 79.25 2970
5/20/2013 80.43 80.72 79.80 79.87 1160
5/17/2013 80.90 81.07 80.17 80.42 1550
5/16/2013 80.44 80.64 80.16 80.60 5907
5/15/2013 80.13 80.65 79.94 80.64 2622
5/14/2013 79.48 80.42 79.48 80.39 3325
5/13/2013 80.13 80.14 79.65 79.76 1710
5/10/2013 80.14 80.50 79.95 80.43 3221
5/9/2013 79.25 80.06 79.19 79.89 3502
5/8/2013 78.31 79.31 78.07 79.30 2793
5/7/2013 77.71 78.41 77.52 78.28 3208
5/6/2013 78.34 78.50 77.73 77.76 2759
5/3/2013 78.12 78.50 77.94 78.34 3849
5/2/2013 77.59 78.51 77.32 77.74 3358
5/1/2013 77.72 78.19 76.90 77.36 6668
4/30/2013 82.02 82.02 77.46 78.13 11954
4/29/2013 82.63 82.63 81.97 82.24 4043
4/26/2013 82.90 83.11 82.12 82.26 2013
4/25/2013 83.65 83.65 82.84 82.98 1820
4/24/2013 83.76 83.77 83.15 83.32 1616
4/23/2013 83.63 83.76 83.00 83.70 3407
4/22/2013 83.50 83.50 82.89 83.23 2191
4/19/2013 82.98 83.86 82.52 83.51 3335
4/18/2013 83.70 83.76 82.37 82.86 3986
4/17/2013 84.45 84.64 83.28 83.68 2476
4/16/2013 84.55 85.03 83.69 84.96 2564
4/15/2013 85.29 85.71 84.01 84.10 2993
4/12/2013 86.46 86.48 84.66 85.50 7628
4/11/2013 86.98 87.45 86.39 86.46 3772
4/10/2013 86.18 87.46 85.98 87.01 4128
4/9/2013 86.01 86.81 85.55 86.19 6783
4/8/2013 85.01 85.61 84.50 85.54 6004
4/5/2013 84.53 85.35 84.06 84.94 6093
4/4/2013 84.65 85.31 84.33 85.31 2743
4/3/2013 84.94 85.08 84.16 84.48 4774
4/2/2013 84.06 85.15 84.06 84.88 4903
4/1/2013 84.10 84.31 83.75 84.26 6279
3/28/2013 83.61 84.58 83.28 84.51 3111
3/27/2013 82.75 83.35 82.13 83.35 1853
3/26/2013 82.33 83.01 82.30 83.01 1084
3/25/2013 81.74 82.10 81.18 81.95 2317
3/22/2013 81.12 81.70 81.01 81.44 2509
3/21/2013 81.14 81.70 80.91 81.18 2586
3/20/2013 81.65 81.97 81.40 81.48 1786
3/19/2013 81.21 81.44 80.71 81.37 1914
3/18/2013 81.19 81.61 80.92 81.20 2062
3/15/2013 81.93 82.02 81.38 81.85 2320
3/14/2013 81.56 82.38 81.48 82.26 3436
3/13/2013 81.26 81.49 81.04 81.37 3936
3/12/2013 80.63 81.29 80.49 81.25 1372
3/11/2013 79.69 80.88 79.69 80.71 1015
3/8/2013 79.64 80.36 79.60 80.23 2762
3/7/2013 80.07 80.38 79.78 79.81 1371
3/6/2013 80.68 80.99 80.24 80.33 1441
3/5/2013 79.43 80.91 79.43 80.67 1963
3/4/2013 79.15 79.38 78.82 79.31 3627
3/1/2013 79.40 79.92 78.46 79.69 3852
2/28/2013 79.56 81.09 79.45 79.96 5358
2/27/2013 78.75 80.04 78.75 79.39 3713
2/26/2013 78.49 79.07 78.10 78.62 6040
2/25/2013 78.77 79.31 77.89 77.99 4667
2/22/2013 78.76 78.76 77.61 78.38 1840
2/21/2013 77.43 78.61 77.18 78.34 4684
2/20/2013 78.39 78.68 77.59 77.62 3394
2/19/2013 77.20 78.57 77.15 78.57 4137
2/15/2013 77.30 77.36 77.04 77.13 1210
2/14/2013 77.62 77.62 76.89 77.10 3378
2/13/2013 77.64 77.85 77.28 77.60 2433
2/12/2013 77.46 77.75 77.34 77.48 1942
2/11/2013 78.07 79.78 77.24 77.47 4067
2/8/2013 77.20 77.20 76.32 76.63 1552
2/7/2013 76.54 77.02 75.97 76.95 2447
2/6/2013 75.96 76.77 75.94 76.75 1423
2/5/2013 75.39 76.37 75.05 76.32 1598
2/4/2013 75.29 75.88 75.11 75.29 1772
2/1/2013 75.00 75.92 74.76 75.87 2262
1/31/2013 75.32 75.40 74.72 75.00 1826
1/30/2013 75.38 75.38 74.88 75.09 1740
1/29/2013 75.40 75.75 74.81 75.34 2117
1/28/2013 75.08 75.61 74.70 75.44 1295
1/25/2013 74.93 75.14 74.78 75.00 5209
1/24/2013 74.95 75.28 74.54 74.70 2586
1/23/2013 74.99 75.00 74.53 74.80 1727
1/22/2013 74.25 74.94 74.25 74.92 1231
1/18/2013 73.57 74.47 73.34 74.32 2512
1/17/2013 73.48 73.83 73.21 73.52 827
1/16/2013 73.21 73.27 72.92 73.15 1124
1/15/2013 73.07 73.68 72.72 73.40 941
1/14/2013 73.25 73.63 72.90 73.27 2720
1/11/2013 73.19 73.85 72.99 73.36 1533
1/10/2013 74.04 74.09 73.00 73.32 1455
1/9/2013 73.68 74.33 73.55 73.75 4499
1/8/2013 73.97 74.05 73.41 73.43 2833
1/7/2013 72.91 74.27 72.88 73.84 1677
1/4/2013 73.21 73.68 72.84 73.22 917
1/3/2013 72.52 73.12 72.33 72.97 1355
1/2/2013 72.32 72.47 71.84 72.38 2028
Marketplace
Trading Center