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 (%)
Mar 31, 2022 473.10 478.09 471.96 472.63 272,016 -0.49(-0.10%)
Mar 30, 2022 473.47 474.53 469.95 473.12 256,372 +1.75(+0.37%)
Mar 29, 2022 475.00 475.99 464.04 471.37 286,243 +0.54(+0.11%)
Mar 28, 2022 471.43 473.53 467.29 470.83 340,605 -0.75(-0.16%)
Mar 25, 2022 469.77 474.42 466.32 471.58 309,152 +3.65(+0.78%)
Mar 24, 2022 458.30 468.12 455.42 467.93 314,892 +13.29(+2.92%)
Mar 23, 2022 449.21 456.00 446.12 454.64 386,848 +4.83(+1.07%)
Mar 22, 2022 450.00 452.40 444.55 449.81 252,461 +1.07(+0.24%)
Mar 21, 2022 436.92 449.08 435.00 448.74 330,740 +11.36(+2.60%)
Mar 18, 2022 432.84 437.80 431.54 437.38 328,694 +4.47(+1.03%)
Mar 17, 2022 427.04 433.30 423.86 432.91 254,578 +4.38(+1.02%)
Mar 16, 2022 430.00 436.29 424.35 428.53 316,055 +2.02(+0.47%)
Mar 15, 2022 420.16 429.15 419.62 426.51 253,847 +7.83(+1.87%)
Mar 14, 2022 421.90 427.65 415.88 418.68 169,193 -1.72(-0.41%)
Mar 11, 2022 428.49 429.99 420.04 420.40 205,699 -4.67(-1.10%)
Mar 10, 2022 435.67 440.02 421.90 425.07 373,926 -16.35(-3.70%)
Mar 09, 2022 436.01 443.92 433.00 441.42 244,399 +10.86(+2.52%)
Mar 08, 2022 436.26 441.39 427.31 430.56 251,118 -4.44(-1.02%)
Mar 07, 2022 447.38 451.45 433.87 435.00 426,859 -15.03(-3.34%)
Mar 04, 2022 441.45 450.51 435.97 450.03 351,876 +7.99(+1.81%)
Mar 03, 2022 442.13 443.50 437.74 442.04 243,263 +1.22(+0.28%)
Mar 02, 2022 427.51 442.04 425.88 440.82 277,354 +15.09(+3.54%)
Mar 01, 2022 428.00 429.60 421.81 425.73 226,665 -3.65(-0.85%)
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%)
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.