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

Teledyne Technologies Inc (NY: TDY )

489.24 +11.58 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 428.12 433.80 424.73 432.80 296,960 +6.19(+1.45%)
Aug 29, 2024 427.44 432.06 425.30 426.61 170,624 +1.15(+0.27%)
Aug 28, 2024 426.29 429.39 424.30 425.46 138,311 -0.07(-0.02%)
Aug 27, 2024 422.17 426.37 421.67 425.53 97,186 +3.36(+0.80%)
Aug 26, 2024 424.00 427.00 421.78 422.17 80,094 -0.35(-0.08%)
Aug 23, 2024 420.00 422.94 418.56 422.52 104,227 +4.77(+1.14%)
Aug 22, 2024 418.97 420.94 417.23 417.75 122,539 -0.98(-0.23%)
Aug 21, 2024 417.27 420.82 415.78 418.73 230,962 +3.28(+0.79%)
Aug 20, 2024 419.45 419.45 415.02 415.45 142,205 -3.97(-0.95%)
Aug 19, 2024 416.43 419.44 415.97 419.42 124,351 +2.84(+0.68%)
Aug 16, 2024 413.36 416.97 412.80 416.58 144,169 +3.22(+0.78%)
Aug 15, 2024 411.63 414.00 409.06 413.36 132,699 +4.83(+1.18%)
Aug 14, 2024 410.77 410.96 406.42 408.53 131,954 -2.33(-0.57%)
Aug 13, 2024 408.36 410.98 406.36 410.86 159,614 +3.27(+0.80%)
Aug 12, 2024 409.27 410.54 404.75 407.59 170,616 -1.45(-0.35%)
Aug 09, 2024 409.86 410.10 405.38 409.04 137,245 -1.14(-0.28%)
Aug 08, 2024 404.75 410.61 404.45 410.18 153,332 +5.56(+1.37%)
Aug 07, 2024 408.31 414.31 403.78 404.62 183,665 -1.92(-0.47%)
Aug 06, 2024 400.22 411.93 399.06 406.54 340,225 +6.81(+1.70%)
Aug 05, 2024 404.04 405.33 397.78 399.73 296,642 -10.81(-2.63%)
Aug 02, 2024 415.24 416.28 407.83 410.54 329,030 -7.64(-1.83%)
Aug 01, 2024 422.42 424.50 414.65 418.18 222,318 -3.68(-0.87%)
Jul 31, 2024 424.50 429.83 420.91 421.86 316,288 -2.12(-0.50%)
Jul 30, 2024 424.74 426.23 421.51 423.98 218,479 +0.94(+0.22%)
Jul 29, 2024 422.20 424.01 421.01 423.04 314,657 +1.48(+0.35%)
Jul 26, 2024 420.00 425.90 415.91 421.56 335,622 +5.86(+1.41%)
Jul 25, 2024 415.81 422.86 413.69 415.70 480,877 -1.30(-0.31%)
Jul 24, 2024 419.00 424.10 410.47 417.00 733,371 +14.83(+3.69%)
Jul 23, 2024 400.30 404.86 399.89 402.17 326,691 +4.43(+1.11%)
Jul 22, 2024 395.54 398.97 392.73 397.74 208,992 +4.81(+1.22%)
Jul 19, 2024 401.03 401.03 391.58 392.93 414,014 -6.19(-1.55%)
Jul 18, 2024 400.40 404.73 398.87 399.12 269,410 -2.94(-0.73%)
Jul 17, 2024 402.95 405.85 401.69 402.06 270,408 -1.36(-0.34%)
Jul 16, 2024 395.85 404.54 394.37 403.42 332,862 +8.55(+2.17%)
Jul 15, 2024 394.36 398.00 392.65 394.87 212,175 +0.76(+0.19%)
Jul 12, 2024 396.32 397.84 393.81 394.11 193,046 +0.12(+0.03%)
Jul 11, 2024 391.00 396.73 391.00 393.99 291,223 +5.29(+1.36%)
Jul 10, 2024 383.62 389.59 382.81 388.70 173,254 +7.01(+1.84%)
Jul 09, 2024 382.40 386.56 381.39 381.69 203,579 -1.15(-0.30%)
Jul 08, 2024 384.05 385.01 381.97 382.84 348,986 +1.37(+0.36%)
Jul 05, 2024 386.09 388.06 381.03 381.47 292,516 -5.81(-1.50%)
Jul 03, 2024 384.72 390.63 384.72 387.28 136,135 +2.72(+0.71%)
Jul 02, 2024 382.59 388.19 381.50 384.56 193,445 +1.65(+0.43%)
Jul 01, 2024 389.66 390.50 382.88 382.91 261,818 -5.07(-1.31%)
Jun 28, 2024 388.41 391.70 384.42 387.98 406,051 +1.57(+0.41%)
Jun 27, 2024 386.04 387.54 383.75 386.41 201,288 +2.13(+0.55%)
Jun 26, 2024 382.80 385.81 380.63 384.28 181,008 -0.88(-0.23%)
Jun 25, 2024 390.27 390.27 383.81 385.16 279,449 -6.07(-1.55%)
Jun 24, 2024 389.54 391.82 386.72 391.23 327,955 +2.63(+0.68%)
Jun 21, 2024 387.88 389.60 385.61 388.60 487,566 +2.06(+0.53%)
Jun 20, 2024 384.86 387.29 381.40 386.54 402,182 +0.17(+0.04%)
Jun 18, 2024 387.67 391.69 385.76 386.37 418,746 -1.24(-0.32%)
Jun 17, 2024 389.10 389.79 386.20 387.61 303,214 -1.99(-0.51%)
Jun 14, 2024 391.53 394.71 389.35 389.60 172,549 -4.63(-1.17%)
Jun 13, 2024 394.85 397.88 390.31 394.23 232,987 -2.96(-0.75%)
Jun 12, 2024 390.99 397.63 388.62 397.19 229,444 +9.06(+2.33%)
Jun 11, 2024 386.57 389.00 384.65 388.13 174,506 -0.95(-0.24%)
Jun 10, 2024 387.71 390.70 386.92 389.08 219,383 +0.02(+0.01%)
Jun 07, 2024 391.00 394.87 388.92 389.06 251,284 -3.94(-1.00%)
Jun 06, 2024 395.29 396.25 392.11 393.00 232,721 -2.00(-0.51%)
Jun 05, 2024 397.65 397.65 390.98 395.00 234,280 -0.40(-0.10%)
Jun 04, 2024 392.68 397.44 390.80 395.40 288,455 +1.79(+0.45%)
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.