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

Teledyne Technologies Inc (NY: TDY )

401.36 +1.22 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 304.81 306.83 301.56 306.70 162,700 +2.58(+0.85%)
Jul 30, 2020 301.57 306.21 298.78 304.12 259,961 +0.56(+0.18%)
Jul 29, 2020 307.15 307.15 303.11 303.56 215,406 -0.23(-0.08%)
Jul 28, 2020 304.62 308.31 302.36 303.79 208,246 -3.50(-1.14%)
Jul 27, 2020 308.91 309.46 305.28 307.29 174,549 -1.66(-0.54%)
Jul 24, 2020 320.59 322.11 307.48 308.95 269,400 -12.84(-3.99%)
Jul 23, 2020 338.88 339.01 320.82 321.79 297,415 -15.03(-4.46%)
Jul 22, 2020 329.08 341.19 329.08 336.82 368,510 +7.10(+2.15%)
Jul 21, 2020 326.92 331.85 326.61 329.72 202,701 +4.80(+1.48%)
Jul 20, 2020 324.85 327.21 322.20 324.92 191,608 -1.43(-0.44%)
Jul 17, 2020 325.42 326.94 322.28 326.35 251,000 +3.40(+1.05%)
Jul 16, 2020 321.01 327.72 319.51 322.95 248,278 +1.06(+0.33%)
Jul 15, 2020 314.72 323.68 312.29 321.89 314,455 +18.68(+6.16%)
Jul 14, 2020 294.25 303.34 292.41 303.21 271,852 +7.52(+2.54%)
Jul 13, 2020 299.09 304.39 294.86 295.69 272,122 -0.70(-0.24%)
Jul 10, 2020 290.56 297.49 289.78 296.39 360,800 +5.53(+1.90%)
Jul 09, 2020 301.09 301.09 289.19 290.86 229,722 -11.33(-3.75%)
Jul 08, 2020 299.30 302.53 296.27 302.19 346,000 +5.24(+1.76%)
Jul 07, 2020 303.26 304.98 296.48 296.95 227,089 -7.84(-2.57%)
Jul 06, 2020 304.57 305.18 300.52 304.79 243,146 +6.34(+2.12%)
Jul 02, 2020 306.63 306.95 298.01 298.45 363,700 -5.74(-1.89%)
Jul 01, 2020 311.66 314.48 300.68 304.19 236,091 -6.76(-2.17%)
Jun 30, 2020 302.82 312.55 302.35 310.95 264,227 +6.17(+2.02%)
Jun 29, 2020 303.28 307.21 300.02 304.78 276,297 +5.60(+1.87%)
Jun 26, 2020 307.97 308.22 298.20 299.18 638,600 -9.33(-3.02%)
Jun 25, 2020 302.90 308.83 297.84 308.51 374,780 +0.86(+0.28%)
Jun 24, 2020 315.14 316.58 303.10 307.65 379,280 -9.49(-2.99%)
Jun 23, 2020 327.87 329.45 315.87 317.14 354,694 -8.51(-2.61%)
Jun 22, 2020 319.81 325.88 314.00 325.65 311,710 +4.68(+1.46%)
Jun 19, 2020 330.90 332.78 319.44 320.97 6,913,400 -6.84(-2.09%)
Jun 18, 2020 329.54 331.88 325.72 327.81 432,350 -4.60(-1.38%)
Jun 17, 2020 340.48 341.19 328.88 332.41 326,319 -5.88(-1.74%)
Jun 16, 2020 347.54 347.54 333.28 338.29 434,734 +2.85(+0.85%)
Jun 15, 2020 321.54 337.79 320.51 335.44 463,274 +1.90(+0.57%)
Jun 12, 2020 354.34 355.82 327.22 333.54 346,800 -8.28(-2.42%)
Jun 11, 2020 346.59 356.06 341.48 341.82 272,633 -20.08(-5.55%)
Jun 10, 2020 366.01 367.17 358.06 361.90 308,644 -4.26(-1.16%)
Jun 09, 2020 370.06 371.74 360.00 366.16 251,598 -14.28(-3.75%)
Jun 08, 2020 378.83 383.45 374.71 380.44 321,500 +3.44(+0.91%)
Jun 05, 2020 378.00 385.07 374.13 377.00 232,700 +4.44(+1.19%)
Jun 04, 2020 361.35 372.68 360.77 372.56 251,926 +7.34(+2.01%)
Jun 03, 2020 364.70 369.42 361.54 365.22 199,616 +5.32(+1.48%)
Jun 02, 2020 364.01 364.01 354.01 359.90 189,459 -5.24(-1.44%)
Jun 01, 2020 372.12 375.00 364.35 365.14 200,665 -8.98(-2.40%)
May 29, 2020 366.44 374.76 358.85 374.12 578,900 +4.19(+1.13%)
May 28, 2020 367.23 374.69 364.67 369.93 225,819 +8.55(+2.37%)
May 27, 2020 353.60 361.96 349.75 361.38 192,796 +9.71(+2.76%)
May 26, 2020 349.49 354.94 345.40 351.67 232,509 +13.38(+3.96%)
May 22, 2020 340.35 340.35 333.79 338.29 197,000 -0.93(-0.27%)
May 21, 2020 333.00 339.35 330.81 339.22 208,233 +6.22(+1.87%)
May 20, 2020 334.46 335.52 331.88 333.00 134,386 +5.17(+1.58%)
May 19, 2020 329.35 334.72 326.94 327.83 152,227 -2.35(-0.71%)
May 18, 2020 328.07 332.98 326.46 330.18 228,382 +15.11(+4.80%)
May 15, 2020 309.80 316.98 309.80 315.07 217,500 +0.34(+0.11%)
May 14, 2020 313.91 315.05 303.19 314.73 165,021 -4.79(-1.50%)
May 13, 2020 325.38 325.85 312.18 319.52 208,894 -5.90(-1.81%)
May 12, 2020 330.00 338.11 325.42 325.42 250,184 -9.23(-2.76%)
May 11, 2020 327.00 338.33 325.32 334.65 298,053 +1.93(+0.58%)
May 08, 2020 324.31 334.50 324.31 332.72 280,900 +12.48(+3.90%)
May 07, 2020 322.96 324.96 317.90 320.24 169,318 +3.37(+1.06%)
May 06, 2020 320.75 322.24 314.43 316.87 136,893 -2.30(-0.72%)
May 05, 2020 321.42 325.12 318.70 319.17 156,930 +1.22(+0.38%)
May 04, 2020 313.37 319.80 310.77 317.95 178,761 -1.88(-0.59%)
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.