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

Teledyne Technologies Inc (NY: TDY )

401.36 +1.22 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 29, 2020 366.44 374.76 358.85 374.12 578,900 +4.19(+1.13%)
May 28, 2020 367.23 374.69 364.67 369.93 225,819 +8.55(+2.37%)
May 27, 2020 353.60 361.96 349.75 361.38 192,796 +9.71(+2.76%)
May 26, 2020 349.49 354.94 345.40 351.67 232,509 +13.38(+3.96%)
May 22, 2020 340.35 340.35 333.79 338.29 197,000 -0.93(-0.27%)
May 21, 2020 333.00 339.35 330.81 339.22 208,233 +6.22(+1.87%)
May 20, 2020 334.46 335.52 331.88 333.00 134,386 +5.17(+1.58%)
May 19, 2020 329.35 334.72 326.94 327.83 152,227 -2.35(-0.71%)
May 18, 2020 328.07 332.98 326.46 330.18 228,382 +15.11(+4.80%)
May 15, 2020 309.80 316.98 309.80 315.07 217,500 +0.34(+0.11%)
May 14, 2020 313.91 315.05 303.19 314.73 165,021 -4.79(-1.50%)
May 13, 2020 325.38 325.85 312.18 319.52 208,894 -5.90(-1.81%)
May 12, 2020 330.00 338.11 325.42 325.42 250,184 -9.23(-2.76%)
May 11, 2020 327.00 338.33 325.32 334.65 298,053 +1.93(+0.58%)
May 08, 2020 324.31 334.50 324.31 332.72 280,900 +12.48(+3.90%)
May 07, 2020 322.96 324.96 317.90 320.24 169,318 +3.37(+1.06%)
May 06, 2020 320.75 322.24 314.43 316.87 136,893 -2.30(-0.72%)
May 05, 2020 321.42 325.12 318.70 319.17 156,930 +1.22(+0.38%)
May 04, 2020 313.37 319.80 310.77 317.95 178,761 -1.88(-0.59%)
May 01, 2020 323.54 324.68 314.73 319.83 183,400 -5.84(-1.79%)
Apr 30, 2020 332.70 332.70 325.66 325.67 288,302 -12.94(-3.82%)
Apr 29, 2020 330.00 341.96 330.00 338.61 224,539 +12.71(+3.90%)
Apr 28, 2020 325.00 331.90 322.09 325.90 155,404 +5.96(+1.86%)
Apr 27, 2020 317.02 321.08 312.71 319.94 179,542 +3.90(+1.23%)
Apr 24, 2020 316.25 317.00 303.73 316.04 199,700 +1.49(+0.47%)
Apr 23, 2020 312.00 324.65 312.00 314.55 178,867 +3.38(+1.09%)
Apr 22, 2020 312.62 322.92 310.72 311.17 282,283 +6.37(+2.09%)
Apr 21, 2020 311.53 313.64 302.45 304.80 156,744 -12.89(-4.06%)
Apr 20, 2020 311.04 323.06 308.83 317.69 246,283 -0.39(-0.12%)
Apr 17, 2020 316.86 321.02 313.22 318.08 536,500 +12.31(+4.03%)
Apr 16, 2020 314.11 314.11 302.42 305.77 383,337 -7.48(-2.39%)
Apr 15, 2020 315.79 317.75 307.20 313.25 246,930 -11.18(-3.45%)
Apr 14, 2020 327.99 328.69 320.24 324.43 282,438 +5.35(+1.68%)
Apr 13, 2020 326.80 326.80 311.87 319.08 155,198 -8.84(-2.70%)
Apr 09, 2020 338.43 342.94 322.91 327.92 267,500 -1.89(-0.57%)
Apr 08, 2020 320.35 332.26 319.15 329.81 224,660 +14.69(+4.66%)
Apr 07, 2020 320.74 333.16 314.57 315.12 296,284 +6.73(+2.18%)
Apr 06, 2020 303.00 311.94 300.13 308.39 261,071 +19.66(+6.81%)
Apr 03, 2020 290.11 296.24 285.74 288.73 346,400 -3.74(-1.28%)
Apr 02, 2020 273.54 293.65 270.10 292.47 249,701 +15.36(+5.54%)
Apr 01, 2020 285.02 292.03 273.39 277.11 298,436 -20.16(-6.78%)
Mar 31, 2020 293.22 301.37 293.22 297.27 389,562 +1.89(+0.64%)
Mar 30, 2020 282.45 296.19 278.97 295.38 218,319 +13.15(+4.66%)
Mar 27, 2020 293.54 297.64 279.33 282.23 335,100 -23.30(-7.63%)
Mar 26, 2020 292.23 305.53 290.06 305.53 353,794 +18.74(+6.53%)
Mar 25, 2020 269.45 301.31 266.98 286.79 474,736 +21.17(+7.97%)
Mar 24, 2020 246.56 266.73 246.56 265.62 451,761 +31.22(+13.32%)
Mar 23, 2020 231.08 237.96 222.76 234.40 389,818 +0.74(+0.32%)
Mar 20, 2020 226.72 247.23 226.50 233.66 1,138,000 +7.42(+3.28%)
Mar 19, 2020 199.16 228.26 196.00 226.24 344,227 +25.06(+12.46%)
Mar 18, 2020 239.81 242.78 195.34 201.18 325,075 -59.71(-22.89%)
Mar 17, 2020 257.58 267.33 243.67 260.89 456,666 +6.02(+2.36%)
Mar 16, 2020 288.71 288.71 250.21 254.87 348,995 -37.47(-12.82%)
Mar 13, 2020 290.47 292.61 264.57 292.34 260,300 +18.09(+6.60%)
Mar 12, 2020 280.68 280.68 260.19 274.25 456,972 -25.58(-8.53%)
Mar 11, 2020 304.82 311.21 295.30 299.83 283,337 -15.98(-5.06%)
Mar 10, 2020 311.69 316.31 298.89 315.81 343,451 +11.92(+3.92%)
Mar 09, 2020 309.14 322.01 303.76 303.89 328,007 -33.73(-9.99%)
Mar 06, 2020 347.42 349.93 332.14 337.62 253,000 -23.41(-6.48%)
Mar 05, 2020 358.78 367.25 350.67 361.03 353,482 -4.75(-1.30%)
Mar 04, 2020 361.15 366.07 355.23 365.78 226,003 +12.35(+3.49%)
Mar 03, 2020 347.01 359.65 344.32 353.43 353,057 +7.53(+2.18%)
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.