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

Teledyne Technologies Inc (NY: TDY )

385.34 -0.26 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 391.98 391.98 391.98 94,893 +0.88(+0.23%)
Dec 30, 2020 384.63 392.27 384.63 391.10 94,893 +6.19(+1.61%)
Dec 29, 2020 388.27 388.27 381.37 384.91 83,669 -1.89(-0.49%)
Dec 28, 2020 386.07 389.98 385.66 386.80 78,023 +3.32(+0.87%)
Dec 24, 2020 384.27 385.26 380.10 383.48 23,000 -2.32(-0.60%)
Dec 23, 2020 381.43 388.03 379.96 385.80 139,932 +6.97(+1.84%)
Dec 22, 2020 379.17 382.29 377.26 378.83 136,063 +0.48(+0.13%)
Dec 21, 2020 376.35 380.13 370.19 378.35 250,884 -2.12(-0.56%)
Dec 18, 2020 381.39 383.97 376.48 380.47 566,200 -0.46(-0.12%)
Dec 17, 2020 381.92 384.32 377.57 380.93 209,720 +1.12(+0.29%)
Dec 16, 2020 388.99 388.99 378.83 379.81 178,985 -7.57(-1.95%)
Dec 15, 2020 383.24 387.45 381.24 387.38 222,011 +6.48(+1.70%)
Dec 14, 2020 390.19 390.83 380.52 380.90 182,491 -6.61(-1.71%)
Dec 11, 2020 389.96 394.61 386.14 387.51 173,700 -4.28(-1.09%)
Dec 10, 2020 393.00 397.23 390.72 391.79 113,312 -2.91(-0.74%)
Dec 09, 2020 394.28 397.08 392.24 394.70 140,658 -0.66(-0.17%)
Dec 08, 2020 390.37 398.61 390.37 395.36 127,279 +4.62(+1.18%)
Dec 07, 2020 389.28 394.82 389.22 390.74 119,106 -2.05(-0.52%)
Dec 04, 2020 384.23 393.73 384.23 392.79 125,600 +9.16(+2.39%)
Dec 03, 2020 384.13 390.04 382.75 383.63 116,777 -2.19(-0.57%)
Dec 02, 2020 381.75 389.13 376.49 385.82 137,205 +4.17(+1.09%)
Dec 01, 2020 383.73 385.36 380.15 381.65 132,531 +3.71(+0.98%)
Nov 30, 2020 383.58 384.42 374.50 377.94 333,166 -8.30(-2.15%)
Nov 27, 2020 387.69 388.18 382.87 386.24 56,900 -1.92(-0.49%)
Nov 25, 2020 390.03 390.03 383.21 388.16 108,900 -4.17(-1.06%)
Nov 24, 2020 389.38 394.06 384.75 392.33 201,322 +8.47(+2.21%)
Nov 23, 2020 385.20 385.63 381.05 383.86 147,194 +1.84(+0.48%)
Nov 20, 2020 390.60 390.60 380.15 382.02 167,000 -8.80(-2.25%)
Nov 19, 2020 388.76 391.84 384.22 390.82 129,209 -1.05(-0.27%)
Nov 18, 2020 395.61 398.68 389.55 391.87 139,674 -2.30(-0.58%)
Nov 17, 2020 385.96 395.87 382.82 394.17 202,589 +3.29(+0.84%)
Nov 16, 2020 389.99 393.02 381.39 390.88 261,125 +11.57(+3.05%)
Nov 13, 2020 370.55 380.62 368.00 379.31 203,200 +12.52(+3.41%)
Nov 12, 2020 363.38 367.14 356.66 366.79 167,634 -0.46(-0.13%)
Nov 11, 2020 372.71 372.71 360.85 367.25 134,329 -2.47(-0.67%)
Nov 10, 2020 366.23 374.61 365.37 369.72 173,150 +5.60(+1.54%)
Nov 09, 2020 358.87 373.43 349.39 364.12 316,478 +27.29(+8.10%)
Nov 06, 2020 336.00 342.90 333.62 336.83 107,800 +0.62(+0.18%)
Nov 05, 2020 334.31 342.19 334.31 336.21 102,431 +4.39(+1.32%)
Nov 04, 2020 329.06 338.36 325.60 331.82 162,156 +4.84(+1.48%)
Nov 03, 2020 319.05 329.82 316.56 326.98 144,361 +13.60(+4.34%)
Nov 02, 2020 314.94 317.14 309.30 313.38 231,719 +4.23(+1.37%)
Oct 30, 2020 307.92 314.00 304.58 309.15 142,900 -0.21(-0.07%)
Oct 29, 2020 305.24 311.63 304.18 309.36 148,494 +2.41(+0.79%)
Oct 28, 2020 310.73 314.98 306.39 306.95 198,659 -8.72(-2.76%)
Oct 27, 2020 324.82 326.50 315.49 315.67 182,753 -11.02(-3.37%)
Oct 26, 2020 336.64 338.15 324.98 326.69 162,813 -13.77(-4.04%)
Oct 23, 2020 340.18 341.32 337.31 340.46 126,600 +3.62(+1.07%)
Oct 22, 2020 330.36 337.23 328.64 336.84 152,622 +8.24(+2.51%)
Oct 21, 2020 340.00 344.85 327.14 328.60 302,031 -10.86(-3.20%)
Oct 20, 2020 336.56 341.80 336.18 339.46 216,813 +5.16(+1.54%)
Oct 19, 2020 333.80 338.92 331.53 334.30 202,854 +1.10(+0.33%)
Oct 16, 2020 330.00 335.24 328.82 333.20 207,600 +5.53(+1.69%)
Oct 15, 2020 317.52 328.11 317.01 327.67 160,885 +4.71(+1.46%)
Oct 14, 2020 319.75 329.05 319.75 322.96 112,009 +2.94(+0.92%)
Oct 13, 2020 324.67 326.08 318.67 320.02 208,237 -7.51(-2.29%)
Oct 12, 2020 326.32 328.97 325.34 327.53 120,523 +2.39(+0.74%)
Oct 09, 2020 328.61 328.91 324.50 325.14 110,800 -0.36(-0.11%)
Oct 08, 2020 317.71 325.72 317.66 325.50 109,142 +7.63(+2.40%)
Oct 07, 2020 317.23 319.86 315.30 317.87 222,700 +3.00(+0.95%)
Oct 06, 2020 318.36 322.28 313.11 314.87 211,612 -0.65(-0.21%)
Oct 05, 2020 313.44 317.62 313.36 315.52 131,949 +5.71(+1.84%)
Oct 02, 2020 303.19 312.79 301.76 309.81 114,700 +2.06(+0.67%)
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.