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 29, 2023 412.17 412.65 405.68 408.58 525,010 -1.74(-0.42%)
Sep 28, 2023 414.63 416.20 409.10 410.32 364,921 -3.12(-0.75%)
Sep 27, 2023 411.01 414.91 408.15 413.44 275,679 +6.18(+1.52%)
Sep 26, 2023 412.51 414.02 406.96 407.26 270,114 -7.62(-1.84%)
Sep 25, 2023 416.19 416.59 413.71 414.88 262,170 -3.00(-0.72%)
Sep 22, 2023 414.95 419.83 412.07 417.88 279,128 +3.34(+0.81%)
Sep 21, 2023 416.34 416.34 412.06 414.54 315,633 -4.60(-1.10%)
Sep 20, 2023 423.82 426.17 418.51 419.14 224,298 -2.71(-0.64%)
Sep 19, 2023 420.15 423.39 418.50 421.85 322,807 +1.79(+0.43%)
Sep 18, 2023 415.46 421.28 412.98 420.06 313,622 +5.02(+1.21%)
Sep 15, 2023 418.09 420.00 412.82 415.04 405,946 -0.68(-0.16%)
Sep 14, 2023 411.30 416.62 407.28 415.72 326,337 +6.37(+1.56%)
Sep 13, 2023 409.13 410.35 405.36 409.35 268,950 +0.50(+0.12%)
Sep 12, 2023 407.47 412.25 405.93 408.85 251,693 -0.37(-0.09%)
Sep 11, 2023 411.08 411.43 400.60 409.22 300,877 -1.00(-0.24%)
Sep 08, 2023 410.21 413.00 406.18 410.22 304,976 +0.21(+0.05%)
Sep 07, 2023 411.71 413.24 407.65 410.01 348,597 -4.00(-0.97%)
Sep 06, 2023 412.52 415.18 411.11 414.01 247,973 +1.11(+0.27%)
Sep 05, 2023 421.59 421.59 412.78 412.90 253,331 -7.63(-1.81%)
Sep 01, 2023 420.28 423.59 418.47 420.53 268,896 +2.23(+0.53%)
Aug 31, 2023 421.30 421.82 418.18 418.30 323,904 -1.77(-0.42%)
Aug 30, 2023 416.22 421.88 413.39 420.07 193,354 +2.16(+0.52%)
Aug 29, 2023 416.13 418.08 413.58 417.91 221,892 +1.78(+0.43%)
Aug 28, 2023 410.14 417.39 409.90 416.13 240,285 +7.58(+1.86%)
Aug 25, 2023 407.89 410.55 405.75 408.55 238,714 +2.55(+0.63%)
Aug 24, 2023 411.73 413.59 404.65 406.00 275,147 -5.74(-1.39%)
Aug 23, 2023 407.91 413.30 407.61 411.74 228,486 +5.48(+1.35%)
Aug 22, 2023 405.59 407.38 403.98 406.26 212,459 +1.84(+0.45%)
Aug 21, 2023 403.11 406.48 402.62 404.42 246,476 +0.79(+0.20%)
Aug 18, 2023 396.82 404.27 395.62 403.63 280,507 +3.20(+0.80%)
Aug 17, 2023 403.49 404.32 400.11 400.43 267,673 -0.39(-0.10%)
Aug 16, 2023 398.61 402.85 398.51 400.82 313,135 +0.69(+0.17%)
Aug 15, 2023 401.05 403.07 398.58 400.13 270,055 -2.36(-0.59%)
Aug 14, 2023 389.57 402.92 387.56 402.49 406,583 +19.10(+4.98%)
Aug 11, 2023 383.25 384.90 379.84 383.39 463,887 -0.45(-0.12%)
Aug 10, 2023 383.98 387.05 382.10 383.84 237,186 +0.56(+0.15%)
Aug 09, 2023 384.17 384.78 380.55 383.28 210,360 -1.72(-0.45%)
Aug 08, 2023 379.82 385.91 378.76 385.00 240,480 +2.77(+0.72%)
Aug 07, 2023 381.03 382.45 378.38 382.23 270,203 +2.97(+0.78%)
Aug 04, 2023 382.48 383.38 378.23 379.26 242,392 -2.69(-0.70%)
Aug 03, 2023 382.37 383.35 377.76 381.95 245,257 -0.62(-0.16%)
Aug 02, 2023 387.77 391.01 382.41 382.57 340,892 -6.68(-1.72%)
Aug 01, 2023 381.99 390.06 381.10 389.25 373,327 +4.72(+1.23%)
Jul 31, 2023 381.70 385.31 380.61 384.53 318,727 +2.51(+0.66%)
Jul 28, 2023 380.26 385.50 379.74 382.02 696,561 +3.25(+0.86%)
Jul 27, 2023 389.80 389.80 372.56 378.77 728,001 -9.10(-2.35%)
Jul 26, 2023 416.92 416.92 387.21 387.87 743,134 -26.85(-6.47%)
Jul 25, 2023 412.97 415.84 408.53 414.72 305,695 +0.91(+0.22%)
Jul 24, 2023 413.84 414.09 409.50 413.81 216,884 +1.36(+0.33%)
Jul 21, 2023 408.93 413.39 406.99 412.45 276,556 +4.53(+1.11%)
Jul 20, 2023 406.76 409.86 403.86 407.92 259,483 +1.24(+0.30%)
Jul 19, 2023 407.71 410.65 405.50 406.68 314,651 -2.11(-0.52%)
Jul 18, 2023 413.26 416.17 408.72 408.79 228,306 -5.88(-1.42%)
Jul 17, 2023 411.59 415.77 411.35 414.67 102,878 +3.14(+0.76%)
Jul 14, 2023 415.40 415.73 409.21 411.53 148,033 -4.71(-1.13%)
Jul 13, 2023 418.22 420.12 414.51 416.24 179,847 -2.00(-0.48%)
Jul 12, 2023 420.10 420.10 416.45 418.24 171,829 +1.65(+0.40%)
Jul 11, 2023 415.51 416.82 411.25 416.59 156,842 +2.49(+0.60%)
Jul 10, 2023 409.97 417.54 409.40 414.10 187,315 +4.13(+1.01%)
Jul 07, 2023 406.88 414.44 406.88 409.97 192,677 +2.28(+0.56%)
Jul 06, 2023 403.59 408.18 401.40 407.69 220,237 +0.94(+0.23%)
Jul 05, 2023 407.47 408.05 404.26 406.75 240,917 -3.70(-0.90%)
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.