Tuesday, November 24, 2009, 2:36pm EST - Canadian Markets close in 1 hour and 24 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Talecris Biotherapeutics Holdin (TLCR)

 At 14:21 EST: 19.75 USD  Up 0.47 (2.44%)  
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*
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
3-Nov-09 19.55 20.46 19.55 19.92 229,400 19.92
2-Nov-09 19.95 20.11 19.58 19.85 428,200 19.85
30-Oct-09 19.69 20.16 19.52 20.06 664,100 20.06
29-Oct-09 19.53 19.87 19.31 19.75 395,400 19.75
28-Oct-09 19.40 19.59 19.25 19.35 134,500 19.35
27-Oct-09 20.00 20.00 19.37 19.42 383,400 19.42
26-Oct-09 19.59 19.99 19.50 19.90 502,100 19.90
23-Oct-09 19.46 19.75 19.25 19.53 416,500 19.53
22-Oct-09 19.57 19.95 19.37 19.50 595,300 19.50
21-Oct-09 19.60 19.63 19.25 19.40 322,200 19.40
20-Oct-09 19.52 19.55 19.27 19.51 845,500 19.51
19-Oct-09 20.31 20.50 19.25 19.50 855,800 19.50
16-Oct-09 19.82 20.04 19.50 19.97 2,561,400 19.97
15-Oct-09 20.30 20.33 19.77 19.91 3,413,200 19.91
14-Oct-09 21.13 21.25 20.30 20.60 1,635,500 20.60
13-Oct-09 21.50 21.56 21.01 21.25 1,299,300 21.25
12-Oct-09 21.44 21.65 21.03 21.35 457,700 21.35
9-Oct-09 21.50 21.65 21.04 21.18 308,300 21.18
8-Oct-09 21.05 21.80 21.00 21.47 1,042,700 21.47
7-Oct-09 21.85 21.88 20.96 21.06 987,400 21.06
6-Oct-09 22.25 22.38 21.40 21.90 935,600 21.90
5-Oct-09 22.25 22.52 21.75 22.30 1,293,100 22.30
2-Oct-09 20.85 22.80 20.85 22.66 3,184,500 22.66
1-Oct-09 20.00 22.15 18.01 21.15 20,311,700 21.15
* 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