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 (%)
Feb 26, 2021 380.73 380.73 370.11 371.00 302,900 -7.05(-1.86%)
Feb 25, 2021 389.43 389.43 372.75 378.05 235,357 -12.77(-3.27%)
Feb 24, 2021 384.33 395.02 383.11 390.82 420,612 +9.91(+2.60%)
Feb 23, 2021 385.44 390.99 377.78 380.91 296,573 -17.20(-4.32%)
Feb 22, 2021 403.59 406.15 397.90 398.11 220,491 -7.80(-1.92%)
Feb 19, 2021 413.31 413.31 404.11 405.91 233,600 -2.60(-0.64%)
Feb 18, 2021 399.48 412.38 397.09 408.51 411,645 +5.27(+1.31%)
Feb 17, 2021 390.25 409.48 389.86 403.24 632,640 +12.87(+3.30%)
Feb 16, 2021 396.04 396.76 389.59 390.37 297,824 +2.46(+0.63%)
Feb 12, 2021 385.47 389.63 383.38 387.91 300,500 -1.05(-0.27%)
Feb 11, 2021 387.94 394.84 385.71 388.96 202,223 +0.65(+0.17%)
Feb 10, 2021 389.95 392.10 386.27 388.31 203,536 -1.34(-0.34%)
Feb 09, 2021 385.93 390.53 384.34 389.65 176,179 +2.59(+0.67%)
Feb 08, 2021 386.05 388.66 383.30 387.06 196,101 +1.90(+0.49%)
Feb 05, 2021 387.36 390.98 383.01 385.16 281,500 -2.28(-0.59%)
Feb 04, 2021 378.77 387.46 378.77 387.44 236,709 +8.91(+2.35%)
Feb 03, 2021 380.71 384.42 376.27 378.53 219,030 -5.24(-1.37%)
Feb 02, 2021 377.47 386.80 374.28 383.77 298,979 +10.31(+2.76%)
Feb 01, 2021 366.00 374.23 362.21 373.46 296,769 +16.45(+4.61%)
Jan 29, 2021 367.90 369.48 353.82 357.01 409,100 -10.94(-2.97%)
Jan 28, 2021 389.83 391.90 366.13 367.95 396,554 -19.67(-5.07%)
Jan 27, 2021 383.58 392.30 379.10 387.62 397,414 +3.94(+1.03%)
Jan 26, 2021 389.34 390.00 383.20 383.68 285,564 -2.27(-0.59%)
Jan 25, 2021 386.28 389.32 383.14 385.95 279,663 -3.22(-0.83%)
Jan 22, 2021 384.42 390.52 384.27 389.17 251,100 +1.49(+0.38%)
Jan 21, 2021 385.68 390.06 383.32 387.68 336,807 -0.07(-0.02%)
Jan 20, 2021 387.75 390.95 386.35 387.75 377,154 +0.53(+0.14%)
Jan 19, 2021 387.01 390.67 384.80 387.22 352,445 +4.63(+1.21%)
Jan 15, 2021 386.89 386.89 377.73 382.59 453,400 -5.53(-1.42%)
Jan 14, 2021 386.12 393.24 386.01 388.12 348,511 +1.16(+0.30%)
Jan 13, 2021 382.64 391.11 381.00 386.96 377,664 +4.45(+1.16%)
Jan 12, 2021 373.32 385.69 372.99 382.51 442,160 +10.32(+2.77%)
Jan 11, 2021 366.31 375.97 363.30 372.19 435,933 +3.86(+1.05%)
Jan 08, 2021 356.20 369.93 355.50 368.33 566,100 +12.16(+3.41%)
Jan 07, 2021 373.08 374.38 355.18 356.17 683,644 -12.72(-3.45%)
Jan 06, 2021 376.98 378.81 365.42 368.89 690,035 -6.60(-1.76%)
Jan 05, 2021 362.00 376.42 356.01 375.49 874,451 +13.10(+3.61%)
Jan 04, 2021 368.38 385.00 350.01 362.39 1,451,884 -29.59(-7.55%)
Dec 31, 2020 391.98 391.98 391.98 94,893 +0.88(+0.23%)
Dec 30, 2020 384.63 392.27 384.63 391.10 94,893 +6.19(+1.61%)
Dec 29, 2020 388.27 388.27 381.37 384.91 83,669 -1.89(-0.49%)
Dec 28, 2020 386.07 389.98 385.66 386.80 78,023 +3.32(+0.87%)
Dec 24, 2020 384.27 385.26 380.10 383.48 23,000 -2.32(-0.60%)
Dec 23, 2020 381.43 388.03 379.96 385.80 139,932 +6.97(+1.84%)
Dec 22, 2020 379.17 382.29 377.26 378.83 136,063 +0.48(+0.13%)
Dec 21, 2020 376.35 380.13 370.19 378.35 250,884 -2.12(-0.56%)
Dec 18, 2020 381.39 383.97 376.48 380.47 566,200 -0.46(-0.12%)
Dec 17, 2020 381.92 384.32 377.57 380.93 209,720 +1.12(+0.29%)
Dec 16, 2020 388.99 388.99 378.83 379.81 178,985 -7.57(-1.95%)
Dec 15, 2020 383.24 387.45 381.24 387.38 222,011 +6.48(+1.70%)
Dec 14, 2020 390.19 390.83 380.52 380.90 182,491 -6.61(-1.71%)
Dec 11, 2020 389.96 394.61 386.14 387.51 173,700 -4.28(-1.09%)
Dec 10, 2020 393.00 397.23 390.72 391.79 113,312 -2.91(-0.74%)
Dec 09, 2020 394.28 397.08 392.24 394.70 140,658 -0.66(-0.17%)
Dec 08, 2020 390.37 398.61 390.37 395.36 127,279 +4.62(+1.18%)
Dec 07, 2020 389.28 394.82 389.22 390.74 119,106 -2.05(-0.52%)
Dec 04, 2020 384.23 393.73 384.23 392.79 125,600 +9.16(+2.39%)
Dec 03, 2020 384.13 390.04 382.75 383.63 116,777 -2.19(-0.57%)
Dec 02, 2020 381.75 389.13 376.49 385.82 137,205 +4.17(+1.09%)
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.