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

Teledyne Technologies Inc (NY: TDY )

400.14 -0.13 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 434.02 438.62 434.02 436.89 188,106 +1.55(+0.36%)
Dec 30, 2021 439.36 441.93 435.09 435.34 99,987 -1.19(-0.27%)
Dec 29, 2021 434.19 439.62 434.19 436.53 121,196 +1.77(+0.41%)
Dec 28, 2021 431.98 436.89 431.98 434.76 133,159 +1.47(+0.34%)
Dec 27, 2021 428.77 434.18 427.65 433.29 107,488 +4.56(+1.06%)
Dec 23, 2021 427.28 431.71 425.28 428.73 129,659 +2.78(+0.65%)
Dec 22, 2021 422.90 426.11 420.33 425.95 136,099 +2.91(+0.69%)
Dec 21, 2021 414.26 424.19 413.25 423.04 175,512 +11.52(+2.80%)
Dec 20, 2021 412.78 413.86 405.04 411.52 227,625 -5.85(-1.40%)
Dec 17, 2021 429.64 430.23 417.07 417.37 567,308 -14.95(-3.46%)
Dec 16, 2021 440.76 442.21 430.89 432.32 210,388 -6.69(-1.52%)
Dec 15, 2021 434.63 439.49 428.36 439.01 152,999 +6.95(+1.61%)
Dec 14, 2021 431.81 434.62 430.00 432.06 156,870 -0.48(-0.11%)
Dec 13, 2021 435.45 435.62 429.87 432.54 215,905 -2.83(-0.65%)
Dec 10, 2021 432.86 438.21 432.86 435.37 148,298 +4.26(+0.99%)
Dec 09, 2021 432.59 436.77 430.95 431.11 199,084 -3.53(-0.81%)
Dec 08, 2021 435.11 437.65 433.87 434.64 141,762 +2.08(+0.48%)
Dec 07, 2021 428.08 435.54 426.84 432.56 206,912 +8.01(+1.89%)
Dec 06, 2021 421.55 428.82 417.66 424.55 227,148 +8.74(+2.10%)
Dec 03, 2021 419.03 421.83 411.95 415.81 232,075 -5.83(-1.38%)
Dec 02, 2021 415.59 424.32 415.59 421.64 413,248 +8.78(+2.13%)
Dec 01, 2021 424.01 424.93 412.83 412.86 241,519 -2.43(-0.59%)
Nov 30, 2021 428.83 429.04 414.45 415.29 627,027 -16.59(-3.84%)
Nov 29, 2021 430.39 436.29 427.85 431.88 211,297 +5.58(+1.31%)
Nov 26, 2021 426.49 428.72 420.96 426.30 138,056 -11.42(-2.61%)
Nov 24, 2021 433.87 438.03 430.12 437.72 145,919 +1.83(+0.42%)
Nov 23, 2021 439.61 439.73 434.29 435.89 169,474 -2.87(-0.65%)
Nov 22, 2021 444.12 448.50 438.49 438.76 259,894 -5.46(-1.23%)
Nov 19, 2021 445.01 449.41 443.23 444.22 205,172 -5.29(-1.18%)
Nov 18, 2021 451.28 449.83 446.27 449.51 118,668 -1.70(-0.38%)
Nov 17, 2021 448.67 452.23 448.63 451.21 148,331 +1.54(+0.34%)
Nov 16, 2021 443.56 452.46 443.56 449.67 181,958 +5.83(+1.31%)
Nov 15, 2021 445.90 447.92 443.27 443.84 143,846 -0.52(-0.12%)
Nov 12, 2021 444.62 444.64 439.70 444.36 196,256 +0.80(+0.18%)
Nov 11, 2021 443.77 446.78 440.35 443.56 187,154 +0.58(+0.13%)
Nov 10, 2021 438.00 442.98 269,566 +3.99(+0.91%)
Nov 09, 2021 440.54 443.67 438.14 438.99 255,355 -2.66(-0.60%)
Nov 08, 2021 448.35 448.35 441.25 441.65 294,155 -4.70(-1.05%)
Nov 05, 2021 451.02 455.35 442.09 446.35 244,509 -1.25(-0.28%)
Nov 04, 2021 444.10 450.63 443.49 447.60 142,843 +2.39(+0.54%)
Nov 03, 2021 446.07 448.44 439.53 445.21 203,923 -3.75(-0.84%)
Nov 02, 2021 453.30 455.81 446.29 448.96 135,308 -1.89(-0.42%)
Nov 01, 2021 448.76 452.27 439.73 450.85 253,255 +1.63(+0.36%)
Oct 29, 2021 445.17 456.29 444.77 449.22 395,317 +2.65(+0.59%)
Oct 28, 2021 452.21 454.07 444.56 446.57 274,799 -5.77(-1.28%)
Oct 27, 2021 457.99 462.19 445.41 452.34 561,794 +14.71(+3.36%)
Oct 26, 2021 444.16 435.92 437.63 372,597 -7.44(-1.67%)
Oct 25, 2021 447.02 449.80 443.96 445.07 179,116 -1.09(-0.24%)
Oct 22, 2021 444.89 450.32 442.68 446.16 200,463 +1.88(+0.42%)
Oct 21, 2021 438.26 444.45 439.58 444.28 244,877 +4.70(+1.07%)
Oct 20, 2021 437.68 442.50 435.57 439.58 175,938 +2.85(+0.65%)
Oct 19, 2021 432.62 437.64 431.94 436.73 286,308 +3.92(+0.91%)
Oct 18, 2021 428.55 436.11 427.57 432.81 190,335 +3.42(+0.80%)
Oct 15, 2021 430.75 430.75 425.78 429.39 336,263 +1.21(+0.28%)
Oct 14, 2021 426.38 430.04 425.38 428.18 232,019 +4.53(+1.07%)
Oct 13, 2021 422.84 424.24 419.40 423.65 147,218 -0.71(-0.17%)
Oct 12, 2021 423.44 428.55 422.01 424.36 202,264 +1.92(+0.45%)
Oct 11, 2021 422.94 427.70 421.31 422.44 141,142 -0.19(-0.04%)
Oct 08, 2021 429.92 430.22 421.17 422.63 254,908 -6.84(-1.59%)
Oct 07, 2021 432.56 436.20 429.20 429.47 178,580 +0.68(+0.16%)
Oct 06, 2021 425.11 429.68 422.42 428.79 235,443 -0.27(-0.06%)
Oct 05, 2021 431.94 433.45 428.55 429.06 283,489 -0.62(-0.14%)
Oct 04, 2021 435.93 437.67 424.14 429.68 355,217 -7.30(-1.67%)
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.