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 (%)
Feb 28, 2022 423.92 431.62 421.47 429.38 322,254 +0.75(+0.17%)
Feb 25, 2022 418.64 428.96 418.52 428.63 167,154 +10.55(+2.52%)
Feb 24, 2022 398.45 418.10 398.45 418.08 240,683 +11.36(+2.79%)
Feb 23, 2022 418.81 418.89 404.85 406.72 202,184 -10.05(-2.41%)
Feb 22, 2022 419.44 421.28 412.24 416.77 146,021 -3.15(-0.75%)
Feb 18, 2022 419.92 0 -0.06(-0.01%)
Feb 17, 2022 422.75 426.85 418.27 419.98 169,102 -6.49(-1.52%)
Feb 16, 2022 422.71 429.49 419.19 426.47 207,759 +1.03(+0.24%)
Feb 15, 2022 419.91 426.07 418.96 425.44 169,505 +8.50(+2.04%)
Feb 14, 2022 421.84 424.59 411.58 416.94 187,900 -4.50(-1.07%)
Feb 11, 2022 425.70 428.00 417.35 421.44 239,048 -3.45(-0.81%)
Feb 10, 2022 423.35 433.36 421.45 424.89 162,887 -7.32(-1.69%)
Feb 09, 2022 429.03 433.27 427.36 432.21 158,472 +8.71(+2.06%)
Feb 08, 2022 421.44 424.39 417.20 423.50 189,097 +1.61(+0.38%)
Feb 07, 2022 417.73 424.29 417.73 421.89 157,607 +4.18(+1.00%)
Feb 04, 2022 420.74 423.93 414.03 417.71 195,013 -5.01(-1.19%)
Feb 03, 2022 424.57 421.50 422.72 171,820 -5.70(-1.33%)
Feb 02, 2022 423.00 429.78 420.83 428.42 320,626 +6.12(+1.45%)
Feb 01, 2022 420.97 424.48 415.61 422.30 290,479 +0.87(+0.21%)
Jan 31, 2022 408.22 422.02 421.43 309,455 +11.39(+2.78%)
Jan 28, 2022 399.38 410.45 391.28 410.04 345,188 +12.63(+3.18%)
Jan 27, 2022 425.00 427.00 396.57 397.41 392,197 -8.58(-2.11%)
Jan 26, 2022 409.25 415.20 401.61 405.99 348,268 +0.76(+0.19%)
Jan 25, 2022 410.51 411.46 397.59 405.23 365,969 -11.78(-2.82%)
Jan 24, 2022 407.23 417.16 397.58 417.01 314,949 +2.74(+0.66%)
Jan 21, 2022 418.35 421.78 411.60 414.27 294,560 -3.70(-0.89%)
Jan 20, 2022 418.50 426.77 416.57 417.97 262,999 +1.17(+0.28%)
Jan 19, 2022 413.34 421.50 412.65 416.80 232,220 +4.16(+1.01%)
Jan 18, 2022 415.10 415.74 409.93 412.64 233,865 -7.84(-1.86%)
Jan 14, 2022 420.48 0 -2.53(-0.60%)
Jan 13, 2022 429.10 430.57 422.19 423.01 133,474 -5.50(-1.28%)
Jan 12, 2022 431.95 431.95 425.80 428.51 127,106 -0.20(-0.05%)
Jan 11, 2022 422.26 429.63 418.57 428.71 173,085 +7.42(+1.76%)
Jan 10, 2022 418.87 421.36 412.82 421.29 185,450 -0.72(-0.17%)
Jan 07, 2022 425.27 428.34 421.53 422.01 160,508 -4.87(-1.14%)
Jan 06, 2022 430.78 437.84 426.47 426.88 179,088 -2.04(-0.48%)
Jan 05, 2022 448.84 451.31 428.74 428.92 200,364 -19.16(-4.28%)
Jan 04, 2022 443.39 449.42 442.62 448.08 256,115 +5.91(+1.34%)
Jan 03, 2022 437.50 443.50 435.10 442.17 216,828 +5.28(+1.21%)
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%)
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.