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

Teledyne Technologies Inc (NY: TDY )

383.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2022 397.11 407.26 393.43 405.15 886,230 +6.94(+1.74%)
May 27, 2022 392.15 398.23 388.53 398.21 302,331 +9.96(+2.57%)
May 26, 2022 390.01 392.59 387.48 388.25 313,123 +0.47(+0.12%)
May 25, 2022 389.52 390.46 383.69 387.78 227,041 -2.97(-0.76%)
May 24, 2022 391.33 391.83 383.75 390.75 199,576 -2.67(-0.68%)
May 23, 2022 389.79 395.20 381.26 393.42 302,840 +7.32(+1.90%)
May 20, 2022 390.29 391.76 374.03 386.10 401,651 -4.50(-1.15%)
May 19, 2022 389.16 393.81 385.54 390.60 316,295 -0.35(-0.09%)
May 18, 2022 402.26 405.01 389.30 390.95 230,030 -15.49(-3.81%)
May 17, 2022 401.14 407.53 400.68 406.44 312,144 +10.34(+2.61%)
May 16, 2022 398.14 400.12 392.90 396.10 332,085 -4.85(-1.21%)
May 13, 2022 387.33 400.95 387.00 400.95 482,390 +16.18(+4.21%)
May 12, 2022 387.33 387.57 374.65 384.77 616,651 -3.70(-0.95%)
May 11, 2022 390.71 398.32 385.43 388.47 439,003 -3.54(-0.90%)
May 10, 2022 401.63 401.64 388.90 392.01 563,994 -6.99(-1.75%)
May 09, 2022 401.02 405.29 396.69 399.00 549,748 -8.52(-2.09%)
May 06, 2022 416.16 418.12 402.87 407.52 516,898 -10.44(-2.50%)
May 05, 2022 423.46 424.88 411.87 417.96 450,702 -9.98(-2.33%)
May 04, 2022 418.71 428.06 413.58 427.94 305,773 +9.96(+2.38%)
May 03, 2022 428.10 428.65 417.85 417.98 314,987 -10.48(-2.45%)
May 02, 2022 430.88 437.50 418.94 428.46 310,475 -3.09(-0.72%)
Apr 29, 2022 449.51 452.95 430.85 431.55 449,406 -21.34(-4.71%)
Apr 28, 2022 457.16 460.18 450.96 452.89 374,424 +1.73(+0.38%)
Apr 27, 2022 456.92 470.76 450.11 451.16 402,668 -11.41(-2.47%)
Apr 26, 2022 466.83 469.56 462.57 462.57 405,855 -6.11(-1.30%)
Apr 25, 2022 465.79 469.26 457.20 468.68 312,004 +0.80(+0.17%)
Apr 22, 2022 475.75 480.04 467.03 467.88 202,559 -11.53(-2.41%)
Apr 21, 2022 491.21 493.97 478.35 479.41 204,602 -9.22(-1.89%)
Apr 20, 2022 483.45 490.72 482.44 488.63 241,636 +6.17(+1.28%)
Apr 19, 2022 481.84 486.67 479.54 482.46 212,295 +1.13(+0.23%)
Apr 18, 2022 478.83 482.91 476.66 481.33 145,552 +1.09(+0.23%)
Apr 14, 2022 482.66 486.85 480.11 480.24 206,461 +0.04(+0.01%)
Apr 13, 2022 478.42 484.72 476.41 480.20 299,429 +2.55(+0.53%)
Apr 12, 2022 476.89 483.94 475.00 477.65 198,066 +4.38(+0.93%)
Apr 11, 2022 480.65 488.08 472.77 473.27 317,303 -7.41(-1.54%)
Apr 08, 2022 480.11 482.82 475.15 480.68 267,240 +0.98(+0.20%)
Apr 07, 2022 474.41 481.24 473.65 479.70 248,509 +3.45(+0.72%)
Apr 06, 2022 478.29 481.32 475.06 476.25 250,479 -5.03(-1.05%)
Apr 05, 2022 484.10 490.75 480.66 481.28 350,600 -3.42(-0.71%)
Apr 04, 2022 475.32 485.50 474.05 484.70 397,580 +10.40(+2.19%)
Apr 01, 2022 471.74 477.15 467.09 474.30 269,853 +1.67(+0.35%)
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%)
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.