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 (%)
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%)
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%)
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.