Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teledyne Technologies Inc (NY: TDY )

381.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 382.07 385.98 380.44 381.48 331,144 -1.41(-0.37%)
Apr 29, 2024 375.94 385.72 375.94 382.89 351,221 +8.25(+2.20%)
Apr 26, 2024 372.96 381.02 372.96 374.64 471,369 -2.34(-0.62%)
Apr 25, 2024 365.44 378.38 361.46 376.98 684,295 +14.48(+3.99%)
Apr 24, 2024 369.99 382.99 355.41 362.50 1,097,307 -44.56(-10.95%)
Apr 23, 2024 402.69 410.68 399.63 407.06 292,441 +2.98(+0.74%)
Apr 22, 2024 403.63 406.97 400.25 404.08 235,369 +2.72(+0.68%)
Apr 19, 2024 401.86 402.97 399.61 401.36 185,735 +1.22(+0.30%)
Apr 18, 2024 401.35 401.87 397.33 400.14 187,278 -0.13(-0.03%)
Apr 17, 2024 403.98 403.98 397.79 400.27 187,620 -0.73(-0.18%)
Apr 16, 2024 401.33 405.05 398.51 401.00 214,339 +1.01(+0.25%)
Apr 15, 2024 402.97 402.97 396.49 399.99 238,394 +1.51(+0.38%)
Apr 12, 2024 400.00 403.08 397.37 398.48 163,523 -5.18(-1.28%)
Apr 11, 2024 402.83 406.74 399.49 403.66 188,352 +1.18(+0.29%)
Apr 10, 2024 411.33 411.68 399.96 402.48 320,042 -13.58(-3.26%)
Apr 09, 2024 415.01 417.00 412.77 416.06 529,479 +1.49(+0.36%)
Apr 08, 2024 417.75 418.90 413.51 414.57 275,595 -2.29(-0.55%)
Apr 05, 2024 415.62 418.87 413.11 416.86 218,624 +0.01(+0.00%)
Apr 04, 2024 425.07 426.66 415.20 416.85 207,011 -4.08(-0.97%)
Apr 03, 2024 420.87 426.58 420.86 420.93 146,479 -1.54(-0.36%)
Apr 02, 2024 423.85 424.07 420.28 422.47 155,096 -2.46(-0.58%)
Apr 01, 2024 429.73 429.94 422.95 424.93 138,552 -4.39(-1.02%)
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%)
Jan 02, 2024 441.38 445.38 437.58 438.30 310,535 -7.99(-1.79%)
Dec 29, 2023 442.81 448.19 442.81 446.29 313,543 +2.08(+0.47%)
Dec 28, 2023 441.89 445.48 441.20 444.21 241,403 +2.48(+0.56%)
Dec 27, 2023 437.80 441.85 436.05 441.73 239,451 +4.25(+0.97%)
Dec 26, 2023 433.00 438.01 433.00 437.48 125,675 +4.03(+0.93%)
Dec 22, 2023 430.45 435.00 421.03 433.45 219,425 +7.15(+1.68%)
Dec 21, 2023 424.34 427.42 420.40 426.30 226,336 +4.32(+1.02%)
Dec 20, 2023 427.75 431.32 421.89 421.98 258,825 -6.84(-1.60%)
Dec 19, 2023 427.91 429.18 424.56 428.82 212,443 +2.85(+0.67%)
Dec 18, 2023 427.04 427.48 420.27 425.97 258,702 +0.05(+0.01%)
Dec 15, 2023 428.23 431.86 424.44 425.92 411,302 -2.25(-0.53%)
Dec 14, 2023 424.86 428.61 412.80 428.17 373,552 +6.27(+1.49%)
Dec 13, 2023 421.17 425.00 416.06 421.90 215,755 +1.31(+0.31%)
Dec 12, 2023 417.39 423.50 414.45 420.59 345,500 +3.20(+0.77%)
Dec 11, 2023 408.56 418.24 408.09 417.39 405,603 +5.90(+1.43%)
Dec 08, 2023 407.03 411.80 407.03 411.49 202,834 +4.50(+1.11%)
Dec 07, 2023 405.41 407.38 403.69 406.99 184,740 +2.40(+0.59%)
Dec 06, 2023 403.91 407.20 401.97 404.59 166,270 +2.54(+0.63%)
Dec 05, 2023 409.15 409.15 401.73 402.05 169,515 -7.53(-1.84%)
Dec 04, 2023 406.50 411.86 406.50 409.58 230,772 +0.56(+0.14%)
Dec 01, 2023 402.58 409.37 402.58 409.02 241,947 +6.06(+1.50%)
Nov 30, 2023 400.85 404.00 397.23 402.96 797,124 +3.86(+0.97%)
Nov 29, 2023 398.42 401.14 397.96 399.10 194,392 +4.06(+1.03%)
Nov 28, 2023 399.10 401.85 394.94 395.04 144,236 -3.38(-0.85%)
Nov 27, 2023 398.60 399.62 396.38 398.42 209,781 -1.16(-0.29%)
Nov 24, 2023 394.34 399.76 393.50 399.58 126,082 +4.14(+1.05%)
Nov 22, 2023 394.94 397.94 394.57 395.44 142,572 +2.57(+0.65%)
Nov 21, 2023 390.22 395.71 390.22 392.87 150,494 +1.89(+0.48%)
Nov 20, 2023 390.74 392.22 387.98 390.98 165,715 +0.49(+0.13%)
Nov 17, 2023 392.02 392.02 388.49 390.49 195,587 +0.84(+0.22%)
Nov 16, 2023 392.99 398.03 389.35 389.65 177,563 -3.35(-0.85%)
Nov 15, 2023 394.59 395.53 390.94 393.00 212,460 -0.46(-0.12%)
Nov 14, 2023 390.16 394.50 388.80 393.46 154,648 +9.19(+2.39%)
Nov 13, 2023 382.50 386.78 377.33 384.27 161,819 +1.47(+0.38%)
Nov 10, 2023 378.37 383.60 376.52 382.80 174,360 +6.36(+1.69%)
Nov 09, 2023 380.71 381.35 375.29 376.44 129,836 -2.34(-0.62%)
Nov 08, 2023 380.70 380.70 375.58 378.78 165,136 +0.24(+0.06%)
Nov 07, 2023 376.82 379.65 373.29 378.54 164,665 +1.36(+0.36%)
Nov 06, 2023 380.37 380.37 374.39 377.18 188,470 -2.28(-0.60%)
Nov 03, 2023 376.82 382.29 376.82 379.46 304,514 +6.30(+1.69%)
Nov 02, 2023 372.12 375.52 372.12 373.16 254,063 +4.32(+1.17%)
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.