Skip to main content

Teledyne Technologies Inc (NY: TDY )

429.32 +0.31 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 429.29 432.81 426.98 429.32 248,608 +0.31(+0.07%)
Mar 27, 2024 425.14 429.94 425.14 429.01 182,335 +5.56(+1.31%)
Mar 26, 2024 422.79 424.61 421.25 423.45 217,908 +1.44(+0.34%)
Mar 25, 2024 423.79 424.33 419.64 422.01 180,748 -2.02(-0.48%)
Mar 22, 2024 423.80 427.95 422.98 424.03 169,940 +0.49(+0.12%)
Mar 21, 2024 426.04 430.25 422.54 423.54 253,094 -0.16(-0.04%)
Mar 20, 2024 421.87 427.17 421.87 423.70 247,490 +2.20(+0.52%)
Mar 19, 2024 415.07 421.67 413.15 421.50 201,135 +6.82(+1.64%)
Mar 18, 2024 416.98 418.73 413.79 414.68 237,458 -0.44(-0.11%)
Mar 15, 2024 410.75 416.17 410.75 415.12 286,868 -0.44(-0.11%)
Mar 14, 2024 419.94 420.51 414.00 415.56 227,099 -5.68(-1.35%)
Mar 13, 2024 426.53 426.53 421.06 421.24 190,745 -3.63(-0.85%)
Mar 12, 2024 426.25 426.57 423.60 424.87 170,478 -0.03(-0.01%)
Mar 11, 2024 424.84 427.16 423.49 424.90 140,340 -1.08(-0.25%)
Mar 08, 2024 428.78 430.00 424.01 425.98 210,636 -2.16(-0.50%)
Mar 07, 2024 427.08 428.79 424.97 428.14 127,050 +2.73(+0.64%)
Mar 06, 2024 425.55 429.51 423.75 425.41 167,402 +2.20(+0.52%)
Mar 05, 2024 428.16 430.30 420.51 423.21 203,624 -5.24(-1.22%)
Mar 04, 2024 425.65 432.11 424.94 428.45 357,642 +3.45(+0.81%)
Mar 01, 2024 427.27 428.32 423.01 425.00 215,618 -2.27(-0.53%)
Feb 29, 2024 426.97 428.86 423.18 427.27 296,168 +1.84(+0.43%)
Feb 28, 2024 423.17 425.46 422.02 425.43 277,498 +0.53(+0.12%)
Feb 27, 2024 427.31 427.98 424.84 424.90 127,946 -1.33(-0.31%)
Feb 26, 2024 431.86 432.06 425.77 426.23 208,475 -6.64(-1.53%)
Feb 23, 2024 432.44 435.61 428.31 432.87 125,011 +1.93(+0.45%)
Feb 22, 2024 429.94 433.53 426.47 430.94 142,277 +4.46(+1.05%)
Feb 21, 2024 431.83 431.83 422.94 426.48 206,248 -4.28(-0.99%)
Feb 20, 2024 429.47 431.85 426.73 430.76 193,553 -1.50(-0.35%)
Feb 16, 2024 431.10 433.67 426.71 432.26 162,952 +0.78(+0.18%)
Feb 15, 2024 428.39 431.53 424.94 431.48 248,445 +3.95(+0.92%)
Feb 14, 2024 423.76 427.60 422.81 427.53 191,015 +7.34(+1.75%)
Feb 13, 2024 424.96 433.06 415.48 420.19 239,991 -6.88(-1.61%)
Feb 12, 2024 433.70 435.63 425.97 427.07 214,479 -6.96(-1.60%)
Feb 09, 2024 429.69 434.27 428.00 434.03 148,189 +3.36(+0.78%)
Feb 08, 2024 433.35 434.77 428.84 430.67 167,315 -1.42(-0.33%)
Feb 07, 2024 436.06 436.06 431.18 432.09 225,382 -1.95(-0.45%)
Feb 06, 2024 431.69 434.18 430.41 434.04 165,134 +3.63(+0.84%)
Feb 05, 2024 431.01 431.01 423.37 430.41 175,024 -2.33(-0.54%)
Feb 02, 2024 425.51 434.62 425.02 432.74 176,957 +5.16(+1.21%)
Feb 01, 2024 419.14 427.80 415.87 427.58 300,273 +9.11(+2.18%)
Jan 31, 2024 429.75 429.75 418.01 418.47 273,788 -9.80(-2.29%)
Jan 30, 2024 428.27 431.00 424.88 428.27 177,650 -0.90(-0.21%)
Jan 29, 2024 418.11 429.42 416.88 429.17 211,221 +10.21(+2.44%)
Jan 26, 2024 425.05 426.24 416.43 418.96 212,957 -5.95(-1.40%)
Jan 25, 2024 419.67 429.75 415.88 424.91 303,799 +6.99(+1.67%)
Jan 24, 2024 447.88 447.88 417.72 417.92 490,486 -24.06(-5.44%)
Jan 23, 2024 440.33 442.12 438.14 441.98 248,484 +3.32(+0.76%)
Jan 22, 2024 438.59 442.49 437.75 438.66 198,515 +3.03(+0.70%)
Jan 19, 2024 435.10 436.25 430.36 435.63 170,768 +3.09(+0.71%)
Jan 18, 2024 427.08 433.58 424.00 432.54 192,698 +7.13(+1.68%)
Jan 17, 2024 434.09 437.71 425.37 425.41 227,908 -11.16(-2.56%)
Jan 16, 2024 438.77 439.22 436.02 436.57 165,559 -3.89(-0.88%)
Jan 12, 2024 443.32 443.32 439.12 440.46 169,723 +0.23(+0.05%)
Jan 11, 2024 441.79 442.03 437.48 440.23 114,750 -0.60(-0.14%)
Jan 10, 2024 438.28 441.95 436.85 440.83 153,882 +2.58(+0.59%)
Jan 09, 2024 437.04 440.13 436.92 438.25 160,776 -3.05(-0.69%)
Jan 08, 2024 435.47 441.92 435.43 441.30 209,424 +5.83(+1.34%)
Jan 05, 2024 438.18 438.91 432.48 435.47 165,667 -2.72(-0.62%)
Jan 04, 2024 440.60 443.11 438.16 438.19 250,953 -1.15(-0.26%)
Jan 03, 2024 435.72 441.82 433.30 439.34 309,216 +1.04(+0.24%)
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.