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 (%)
Sep 30, 2021 434.09 438.34 429.26 429.58 396,262 -2.94(-0.68%)
Sep 29, 2021 434.45 435.96 432.02 432.52 202,235 +0.26(+0.06%)
Sep 28, 2021 431.92 435.38 429.39 432.26 230,108 -0.26(-0.06%)
Sep 27, 2021 434.75 437.49 431.93 432.52 282,643 -0.97(-0.22%)
Sep 24, 2021 431.13 436.85 431.13 433.49 242,570 +0.41(+0.09%)
Sep 23, 2021 430.43 434.97 428.96 433.08 223,357 +5.83(+1.36%)
Sep 22, 2021 419.00 430.12 419.00 427.25 233,027 +9.10(+2.18%)
Sep 21, 2021 421.43 422.39 414.09 418.15 295,349 -0.52(-0.12%)
Sep 20, 2021 415.00 420.34 412.51 418.67 415,328 -4.48(-1.06%)
Sep 17, 2021 426.51 426.81 420.17 423.15 1,060,530 -4.81(-1.12%)
Sep 16, 2021 431.60 431.89 427.35 427.96 265,839 -3.63(-0.84%)
Sep 15, 2021 430.65 434.34 427.97 431.59 360,588 +0.20(+0.05%)
Sep 14, 2021 434.48 434.67 424.57 431.39 463,991 +3.19(+0.74%)
Sep 13, 2021 434.28 434.28 423.91 428.20 451,106 -4.62(-1.07%)
Sep 10, 2021 444.19 444.19 432.52 432.82 301,694 -8.15(-1.85%)
Sep 09, 2021 445.89 447.25 440.25 440.97 228,604 -4.60(-1.03%)
Sep 08, 2021 442.69 446.90 437.43 445.57 243,788 +1.98(+0.45%)
Sep 07, 2021 445.05 446.23 439.19 443.59 306,184 -5.22(-1.16%)
Sep 03, 2021 455.05 456.43 447.67 448.81 288,028 -11.02(-2.40%)
Sep 02, 2021 459.59 465.33 458.58 459.83 400,957 +1.92(+0.42%)
Sep 01, 2021 464.56 465.40 453.89 457.91 394,066 -5.47(-1.18%)
Aug 31, 2021 459.77 464.23 453.53 463.38 1,234,169 +4.40(+0.96%)
Aug 30, 2021 460.00 463.44 458.31 458.98 216,702 +0.09(+0.02%)
Aug 27, 2021 456.31 460.75 454.81 458.89 257,869 +5.08(+1.12%)
Aug 26, 2021 456.86 457.81 451.95 453.81 197,168 -4.22(-0.92%)
Aug 25, 2021 457.98 461.08 456.79 458.03 295,749 +2.07(+0.45%)
Aug 24, 2021 455.94 460.23 455.94 455.96 204,507 +1.48(+0.33%)
Aug 23, 2021 453.55 459.39 451.93 454.48 203,884 +4.02(+0.89%)
Aug 20, 2021 444.37 453.19 443.15 450.46 220,127 +4.43(+0.99%)
Aug 19, 2021 447.34 451.56 444.98 446.03 168,964 -5.91(-1.31%)
Aug 18, 2021 453.88 459.83 451.76 451.94 295,533 -3.85(-0.84%)
Aug 17, 2021 452.29 456.95 450.21 455.79 222,536 +0.97(+0.21%)
Aug 16, 2021 450.00 455.26 446.00 454.82 166,113 -0.53(-0.12%)
Aug 13, 2021 455.56 460.44 454.93 455.35 108,298 -1.36(-0.30%)
Aug 12, 2021 459.05 460.47 456.05 456.71 242,826 -0.24(-0.05%)
Aug 11, 2021 452.59 457.26 451.00 456.95 138,927 +4.08(+0.90%)
Aug 10, 2021 456.74 458.26 452.50 452.87 169,457 -3.20(-0.70%)
Aug 09, 2021 456.69 459.46 454.99 456.07 180,535 -2.11(-0.46%)
Aug 06, 2021 457.27 460.31 456.12 458.18 172,649 +3.93(+0.87%)
Aug 05, 2021 457.28 460.80 453.91 454.25 241,081 +0.86(+0.19%)
Aug 04, 2021 453.07 457.32 450.27 453.39 227,745 -1.00(-0.22%)
Aug 03, 2021 451.61 455.28 448.27 454.39 194,657 +1.54(+0.34%)
Aug 02, 2021 454.68 462.85 451.83 452.85 280,754 +0.08(+0.02%)
Jul 30, 2021 446.38 453.36 446.15 452.77 271,671 +3.83(+0.85%)
Jul 29, 2021 457.72 457.72 448.94 448.94 215,965 -7.13(-1.56%)
Jul 28, 2021 445.51 459.84 445.51 456.07 471,408 +14.56(+3.30%)
Jul 27, 2021 442.54 443.40 439.23 441.51 211,211 -3.48(-0.78%)
Jul 26, 2021 445.80 447.44 440.81 444.99 190,106 -0.67(-0.15%)
Jul 23, 2021 445.73 447.21 443.00 445.66 178,644 +3.65(+0.83%)
Jul 22, 2021 442.48 442.98 439.57 442.01 195,548 -0.37(-0.08%)
Jul 21, 2021 438.27 442.39 433.97 442.38 224,451 +5.91(+1.35%)
Jul 20, 2021 421.60 438.85 421.37 436.47 254,601 +16.21(+3.86%)
Jul 19, 2021 427.23 427.92 417.31 420.26 222,776 -14.60(-3.36%)
Jul 16, 2021 439.80 439.80 433.23 434.86 163,299 -1.55(-0.36%)
Jul 15, 2021 431.51 438.60 430.31 436.41 182,899 +2.41(+0.56%)
Jul 14, 2021 438.83 438.89 430.69 434.00 215,040 -3.21(-0.73%)
Jul 13, 2021 424.06 439.57 424.06 437.21 464,746 +10.35(+2.42%)
Jul 12, 2021 424.30 427.22 422.95 426.86 143,613 +0.07(+0.02%)
Jul 09, 2021 423.67 427.00 421.94 426.79 133,243 +8.73(+2.09%)
Jul 08, 2021 421.04 425.30 416.74 418.06 165,358 -8.97(-2.10%)
Jul 07, 2021 421.72 427.23 419.62 427.03 135,917 +4.70(+1.11%)
Jul 06, 2021 421.97 422.42 414.66 422.33 264,431 -0.19(-0.04%)
Jul 02, 2021 423.09 424.43 420.28 422.52 135,902 +1.22(+0.29%)
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.