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

Teledyne Technologies Inc (NY: TDY )

374.64 -2.34 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 321.76 322.84 318.56 321.99 234,331 +1.10(+0.34%)
Sep 27, 2019 321.20 321.27 317.30 320.89 244,300 +1.92(+0.60%)
Sep 26, 2019 320.56 322.45 318.97 318.97 143,236 -1.03(-0.32%)
Sep 25, 2019 315.05 321.63 312.11 320.00 175,704 +4.90(+1.56%)
Sep 24, 2019 318.45 320.39 313.73 315.10 223,176 -1.50(-0.47%)
Sep 23, 2019 317.38 320.37 316.46 316.60 184,656 -2.20(-0.69%)
Sep 20, 2019 320.86 321.05 316.60 318.80 379,500 -1.01(-0.32%)
Sep 19, 2019 322.71 323.71 319.42 319.81 324,146 -1.86(-0.58%)
Sep 18, 2019 321.94 324.51 316.64 321.67 207,347 +0.11(+0.03%)
Sep 17, 2019 318.00 321.75 315.61 321.56 185,608 +2.39(+0.75%)
Sep 16, 2019 314.56 320.39 313.20 319.17 211,726 +4.41(+1.40%)
Sep 13, 2019 313.15 315.61 311.69 314.76 160,400 +2.59(+0.83%)
Sep 12, 2019 310.58 314.37 306.46 312.17 203,806 +4.31(+1.40%)
Sep 11, 2019 305.97 308.75 302.40 307.86 222,852 +2.28(+0.75%)
Sep 10, 2019 309.90 309.90 300.23 305.58 323,263 -6.30(-2.02%)
Sep 09, 2019 318.54 319.43 310.03 311.88 228,103 -6.14(-1.93%)
Sep 06, 2019 316.35 320.00 315.17 318.02 230,200 +2.04(+0.65%)
Sep 05, 2019 318.99 323.10 314.95 315.98 188,182 +0.14(+0.04%)
Sep 04, 2019 312.00 316.47 309.38 315.84 209,904 +6.56(+2.12%)
Sep 03, 2019 307.03 313.19 305.04 309.28 207,929 +0.69(+0.22%)
Aug 30, 2019 313.04 313.04 307.51 308.59 220,700 -2.26(-0.73%)
Aug 29, 2019 312.01 313.21 309.04 310.85 160,299 +2.30(+0.75%)
Aug 28, 2019 304.43 309.81 304.30 308.55 124,498 +2.36(+0.77%)
Aug 27, 2019 308.91 309.01 301.00 306.19 215,976 -0.56(-0.18%)
Aug 26, 2019 303.77 306.91 301.69 306.75 186,268 +4.07(+1.34%)
Aug 23, 2019 307.04 310.43 301.67 302.68 166,300 -5.14(-1.67%)
Aug 22, 2019 306.92 308.56 305.44 307.82 123,676 +2.18(+0.71%)
Aug 21, 2019 304.87 307.52 304.42 305.64 199,052 +2.39(+0.79%)
Aug 20, 2019 301.40 304.27 299.34 303.25 140,363 -0.12(-0.04%)
Aug 19, 2019 304.86 304.90 301.97 303.37 168,647 +2.52(+0.84%)
Aug 16, 2019 298.01 301.46 295.77 300.85 256,500 +6.04(+2.05%)
Aug 15, 2019 291.05 296.33 289.79 294.81 210,318 +4.90(+1.69%)
Aug 14, 2019 292.49 294.80 287.49 289.91 170,346 -6.86(-2.31%)
Aug 13, 2019 292.97 299.16 292.97 296.77 158,990 +3.36(+1.15%)
Aug 12, 2019 295.21 297.95 291.58 293.41 48,592 -3.17(-1.07%)
Aug 09, 2019 297.50 298.49 294.00 296.58 104,000 -2.42(-0.81%)
Aug 08, 2019 294.82 299.87 294.82 299.00 220,068 +5.80(+1.98%)
Aug 07, 2019 287.30 295.41 284.42 293.20 229,727 +4.18(+1.45%)
Aug 06, 2019 284.60 289.58 284.49 289.02 158,899 +6.95(+2.46%)
Aug 05, 2019 282.34 286.54 278.69 282.07 126,847 -7.05(-2.44%)
Aug 02, 2019 287.51 289.37 284.47 289.12 129,500 +0.47(+0.16%)
Aug 01, 2019 291.00 295.00 286.71 288.65 155,894 -2.63(-0.90%)
Jul 31, 2019 294.09 297.75 290.09 291.28 150,140 -3.86(-1.31%)
Jul 30, 2019 292.80 295.32 291.00 295.14 141,145 +0.78(+0.26%)
Jul 29, 2019 295.21 295.21 290.00 294.36 154,805 -1.82(-0.61%)
Jul 26, 2019 295.47 297.11 292.25 296.18 193,800 -0.08(-0.03%)
Jul 25, 2019 299.64 300.32 295.27 296.26 199,954 -3.38(-1.13%)
Jul 24, 2019 294.25 306.46 292.99 299.64 405,168 +17.65(+6.26%)
Jul 23, 2019 281.64 283.51 280.28 281.99 211,742 +1.40(+0.50%)
Jul 22, 2019 278.87 281.34 277.57 280.59 129,151 +2.50(+0.90%)
Jul 19, 2019 277.46 280.55 276.77 278.09 145,500 +1.62(+0.59%)
Jul 18, 2019 276.11 277.84 275.04 276.47 124,376 +0.17(+0.06%)
Jul 17, 2019 278.59 280.95 276.20 276.30 136,245 -4.20(-1.50%)
Jul 16, 2019 278.32 281.27 277.90 280.50 129,853 +2.00(+0.72%)
Jul 15, 2019 279.61 279.96 277.48 278.50 180,124 +0.45(+0.16%)
Jul 12, 2019 272.90 278.39 272.34 278.05 185,700 +5.75(+2.11%)
Jul 11, 2019 272.48 273.61 270.23 272.30 162,207 +0.45(+0.17%)
Jul 10, 2019 276.09 277.63 271.28 271.85 137,806 -2.93(-1.07%)
Jul 09, 2019 273.79 274.81 271.09 274.78 138,086 +0.31(+0.11%)
Jul 08, 2019 275.62 276.79 273.54 274.47 168,546 -2.74(-0.99%)
Jul 05, 2019 276.55 278.19 274.76 277.21 135,000 -0.74(-0.27%)
Jul 03, 2019 278.35 279.15 277.02 277.95 69,200 +0.25(+0.09%)
Jul 02, 2019 276.10 278.74 274.86 277.70 233,566 +1.96(+0.71%)
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.