Wednesday, February 10, 2010, 9:16am EST - Canadian Markets open in 14 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Talecris Biotherapeutics Holdings Corp. (TLCR)

 On Feb 9: 22.50 USD   0.00 (0.00%)  
MORE ON TLCR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 22.75 22.75 22.21 22.50 97,100 22.50
8-Feb-10 22.99 23.23 22.45 22.55 165,600 22.55
5-Feb-10 23.21 23.69 21.31 23.01 514,000 23.01
4-Feb-10 23.57 23.80 22.54 23.27 238,700 23.27
3-Feb-10 24.25 24.31 23.33 23.74 174,500 23.74
2-Feb-10 23.67 24.18 22.97 24.12 430,500 24.12
1-Feb-10 23.26 23.93 23.25 23.50 127,000 23.50
29-Jan-10 23.28 23.54 22.70 23.40 184,900 23.40
28-Jan-10 23.50 23.57 23.10 23.33 291,500 23.33
27-Jan-10 23.57 23.97 23.15 23.56 360,400 23.56
26-Jan-10 24.00 24.07 23.23 23.57 202,500 23.57
25-Jan-10 24.03 24.31 23.75 24.00 296,300 24.00
22-Jan-10 24.10 24.41 23.72 23.80 307,500 23.80
21-Jan-10 23.94 23.99 23.17 23.86 628,500 23.86
20-Jan-10 23.99 24.07 23.52 23.59 510,400 23.59
19-Jan-10 24.00 24.03 23.64 23.89 477,800 23.89
15-Jan-10 23.89 24.24 23.52 23.92 472,000 23.92
14-Jan-10 22.96 23.99 22.96 23.83 486,700 23.83
13-Jan-10 22.04 23.29 21.96 23.13 450,200 23.13
12-Jan-10 21.75 23.36 21.65 22.13 1,565,000 22.13
11-Jan-10 21.41 22.00 21.32 21.73 365,300 21.73
8-Jan-10 21.97 22.07 21.09 21.42 330,600 21.42
7-Jan-10 21.81 22.06 21.81 22.00 232,000 22.00
6-Jan-10 22.44 22.44 21.75 21.95 440,700 21.95
5-Jan-10 21.62 22.55 21.62 22.18 395,300 22.18
4-Jan-10 22.35 22.35 21.61 21.83 302,400 21.83
31-Dec-09 21.69 22.46 21.52 22.27 224,200 22.27
30-Dec-09 21.88 22.15 21.49 21.70 180,400 21.70
29-Dec-09 21.77 22.49 21.52 22.18 155,000 22.18
28-Dec-09 22.71 22.89 21.57 21.93 199,500 21.93
24-Dec-09 22.42 22.96 21.88 22.89 118,900 22.89
23-Dec-09 22.49 22.90 22.42 22.59 742,600 22.59
22-Dec-09 22.09 22.69 21.62 22.55 355,900 22.55
21-Dec-09 22.07 22.07 20.61 22.04 550,300 22.04
18-Dec-09 21.75 21.95 20.51 21.85 3,850,000 21.85
17-Dec-09 21.50 21.91 21.31 21.60 577,300 21.60
16-Dec-09 21.04 21.80 21.04 21.69 648,900 21.69
15-Dec-09 20.51 21.93 20.01 20.99 744,300 20.99
14-Dec-09 19.79 20.65 19.62 20.41 489,300 20.41
11-Dec-09 19.00 19.62 19.00 19.56 447,700 19.56
10-Dec-09 19.18 19.51 18.69 19.30 296,100 19.30
9-Dec-09 19.10 19.18 18.56 19.10 189,100 19.10
8-Dec-09 18.74 19.20 18.20 19.04 183,500 19.04
7-Dec-09 18.83 19.20 18.41 18.84 253,400 18.84
4-Dec-09 18.61 19.14 18.30 18.68 412,600 18.68
3-Dec-09 18.90 19.00 18.50 18.61 368,600 18.61
2-Dec-09 18.80 18.97 18.67 18.85 281,000 18.85
1-Dec-09 18.94 19.25 18.63 18.97 612,600 18.97
30-Nov-09 19.23 19.23 18.15 18.75 344,600 18.75
27-Nov-09 19.51 19.76 19.25 19.29 122,500 19.29
25-Nov-09 20.01 20.09 19.43 20.04 127,400 20.04
24-Nov-09 19.35 20.38 18.73 20.18 575,800 20.18
23-Nov-09 20.09 20.44 19.25 19.28 223,600 19.28
20-Nov-09 19.89 19.89 19.35 19.65 227,800 19.65
19-Nov-09 20.17 20.44 19.45 19.97 417,500 19.97
18-Nov-09 20.60 20.71 19.76 20.13 668,600 20.13
17-Nov-09 20.50 20.54 19.32 20.32 764,200 20.32
16-Nov-09 21.75 22.15 20.55 20.69 567,400 20.69
13-Nov-09 21.72 22.22 21.50 21.84 1,122,000 21.84
12-Nov-09 22.69 22.96 20.30 21.28 2,890,700 21.28
11-Nov-09 23.44 23.44 22.77 23.05 368,600 23.05
10-Nov-09 21.93 23.44 21.60 22.57 2,117,000 22.57
9-Nov-09 20.40 20.98 20.28 20.76 99,000 20.76
6-Nov-09 19.77 20.62 19.69 20.43 113,700 20.43
5-Nov-09 19.85 20.21 19.68 20.06 226,100 20.06
4-Nov-09 19.95 20.04 19.71 19.87 316,700 19.87
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices