Skip to main content

Teledyne Technologies Inc (NY: TDY )

393.49 +0.87 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 37.10 38.63 36.77 38.63 147,300 +1.73(+4.69%)
Aug 30, 2005 37.20 37.20 36.40 36.90 87,300 -0.39(-1.05%)
Aug 29, 2005 36.24 37.30 35.91 37.29 97,200 +1.08(+2.98%)
Aug 26, 2005 36.96 37.02 35.99 36.21 111,300 -0.74(-2.00%)
Aug 25, 2005 36.67 37.20 36.52 36.95 95,300 +0.28(+0.76%)
Aug 24, 2005 36.41 37.57 36.41 36.67 129,100 +0.24(+0.66%)
Aug 23, 2005 37.24 37.29 36.15 36.43 123,100 -0.81(-2.18%)
Aug 22, 2005 36.75 37.34 36.75 37.24 129,400 +0.74(+2.03%)
Aug 19, 2005 36.29 36.70 36.09 36.50 74,600 +0.20(+0.55%)
Aug 18, 2005 36.10 36.47 35.75 36.30 73,900 +0.20(+0.55%)
Aug 17, 2005 36.61 36.83 36.09 36.10 112,000 -0.50(-1.37%)
Aug 16, 2005 37.49 37.49 36.50 36.60 82,700 -0.89(-2.37%)
Aug 15, 2005 36.36 37.61 35.94 37.49 92,800 +1.07(+2.94%)
Aug 12, 2005 37.09 37.09 36.21 36.42 104,000 -0.83(-2.23%)
Aug 11, 2005 36.68 37.50 36.03 37.25 122,300 +0.50(+1.36%)
Aug 10, 2005 36.95 37.23 35.80 36.75 199,700 +0.01(+0.03%)
Aug 09, 2005 36.89 37.24 36.44 36.74 71,000 -0.06(-0.16%)
Aug 08, 2005 37.30 37.30 36.60 36.80 102,300 -0.32(-0.86%)
Aug 05, 2005 37.55 37.55 36.67 37.12 98,500 -0.38(-1.01%)
Aug 04, 2005 37.77 37.88 37.11 37.50 128,100 -0.44(-1.16%)
Aug 03, 2005 38.78 38.78 37.94 37.94 141,900 -0.83(-2.14%)
Aug 02, 2005 39.10 39.27 38.42 38.77 197,200 -0.23(-0.59%)
Aug 01, 2005 38.90 39.54 37.93 39.00 263,300 +1.05(+2.77%)
Jul 29, 2005 38.34 39.43 37.89 37.95 340,500 -0.39(-1.02%)
Jul 28, 2005 37.25 38.49 36.40 38.34 339,400 +3.34(+9.54%)
Jul 27, 2005 34.80 35.00 34.27 35.00 124,000 +0.33(+0.95%)
Jul 26, 2005 34.55 34.82 33.55 34.67 135,100 +0.37(+1.08%)
Jul 25, 2005 34.85 35.05 34.09 34.30 59,400 -0.55(-1.58%)
Jul 22, 2005 34.50 34.85 34.09 34.85 132,500 +0.50(+1.46%)
Jul 21, 2005 35.20 35.20 34.25 34.35 106,400 -0.80(-2.28%)
Jul 20, 2005 34.20 35.15 34.00 35.15 69,300 +0.80(+2.33%)
Jul 19, 2005 33.60 34.42 33.60 34.35 73,100 +0.88(+2.63%)
Jul 18, 2005 33.85 33.95 33.08 33.47 103,600 -0.48(-1.41%)
Jul 15, 2005 33.67 34.01 33.25 33.95 59,300 -0.10(-0.29%)
Jul 14, 2005 34.60 34.77 33.24 34.05 115,400 +0.00(+0.00%)
Jul 13, 2005 34.10 34.14 33.45 34.05 67,000 -0.05(-0.15%)
Jul 12, 2005 34.60 34.75 33.84 34.10 90,000 -0.55(-1.59%)
Jul 11, 2005 34.47 35.25 34.32 34.65 126,000 +0.18(+0.52%)
Jul 08, 2005 33.20 34.90 32.93 34.47 158,800 +1.27(+3.83%)
Jul 07, 2005 32.68 33.23 32.22 33.20 124,500 +0.02(+0.06%)
Jul 06, 2005 33.81 33.83 33.12 33.18 107,500 -0.65(-1.92%)
Jul 05, 2005 33.19 34.02 32.90 33.83 175,000 +0.65(+1.96%)
Jul 01, 2005 32.66 33.24 32.43 33.18 113,400 +0.60(+1.84%)
Jun 30, 2005 32.69 32.75 32.40 32.58 128,900 -0.10(-0.31%)
Jun 29, 2005 32.84 32.84 32.42 32.68 67,900 -0.14(-0.43%)
Jun 28, 2005 32.35 33.03 32.33 32.82 200,200 +0.57(+1.77%)
Jun 27, 2005 31.88 32.25 31.29 32.25 143,100 +0.40(+1.26%)
Jun 24, 2005 33.10 33.10 31.49 31.85 209,900 -1.43(-4.30%)
Jun 23, 2005 33.70 33.75 33.28 33.28 111,600 -0.47(-1.39%)
Jun 22, 2005 33.56 33.85 33.00 33.75 121,700 +0.31(+0.93%)
Jun 21, 2005 33.61 33.61 32.81 33.44 185,700 -0.06(-0.18%)
Jun 20, 2005 33.86 33.86 33.35 33.50 140,300 -0.43(-1.27%)
Jun 17, 2005 34.93 34.93 33.92 33.93 198,600 -0.66(-1.91%)
Jun 16, 2005 34.24 34.61 33.89 34.59 129,400 +0.35(+1.02%)
Jun 15, 2005 35.00 35.00 33.86 34.24 232,900 -0.15(-0.44%)
Jun 14, 2005 33.04 34.39 32.95 34.39 420,900 +1.46(+4.43%)
Jun 13, 2005 32.52 32.95 32.20 32.93 154,500 +0.39(+1.20%)
Jun 10, 2005 32.66 32.70 32.35 32.54 71,300 -0.14(-0.43%)
Jun 09, 2005 32.56 32.75 32.15 32.68 90,200 +0.16(+0.49%)
Jun 08, 2005 32.65 32.79 32.25 32.52 196,000 +0.23(+0.71%)
Jun 07, 2005 31.83 33.14 31.70 32.29 252,900 +0.71(+2.25%)
Jun 06, 2005 31.14 31.58 30.77 31.58 63,600 +0.53(+1.71%)
Jun 03, 2005 31.31 31.72 30.68 31.05 101,200 -0.30(-0.96%)
Jun 02, 2005 31.82 31.90 31.17 31.35 124,900 -0.52(-1.63%)
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.