Skip to main content

Teledyne Technologies Inc (NY: TDY )

429.32 +0.31 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 104.53 105.73 103.62 105.00 100,499 +0.45(+0.43%)
Jul 28, 2016 105.40 105.45 104.39 104.55 130,683 -0.88(-0.83%)
Jul 27, 2016 105.65 106.13 104.88 105.43 134,871 -0.15(-0.14%)
Jul 26, 2016 104.81 106.43 104.81 105.58 138,695 +1.06(+1.01%)
Jul 25, 2016 104.17 105.00 103.97 104.52 111,742 +0.30(+0.29%)
Jul 22, 2016 102.92 104.37 102.31 104.22 82,475 +1.28(+1.24%)
Jul 21, 2016 103.74 104.52 102.43 102.94 81,837 -1.00(-0.96%)
Jul 20, 2016 103.64 104.22 103.26 103.94 92,712 +0.38(+0.37%)
Jul 19, 2016 103.85 104.15 102.95 103.56 125,427 -0.48(-0.46%)
Jul 18, 2016 104.04 104.34 103.72 104.04 55,807 -0.02(-0.02%)
Jul 15, 2016 103.67 104.99 103.14 104.06 138,830 +1.30(+1.27%)
Jul 14, 2016 102.51 103.67 102.47 102.76 123,480 +0.25(+0.24%)
Jul 13, 2016 104.50 104.68 102.32 102.51 200,642 -1.93(-1.85%)
Jul 12, 2016 103.00 105.30 102.57 104.44 156,123 +2.14(+2.09%)
Jul 11, 2016 102.33 102.90 100.34 102.30 172,112 +0.79(+0.78%)
Jul 08, 2016 98.64 101.65 97.62 101.51 163,404 +3.89(+3.98%)
Jul 07, 2016 97.27 97.93 96.52 97.62 123,762 +0.34(+0.35%)
Jul 06, 2016 95.83 97.52 94.68 97.28 110,299 +0.00(+0.00%)
Jul 05, 2016 98.16 98.34 96.76 97.28 82,544 -1.62(-1.64%)
Jul 01, 2016 98.99 98.90 98.90 98.90 78,600 -0.15(-0.15%)
Jun 30, 2016 96.67 99.10 96.18 99.05 163,426 +2.78(+2.89%)
Jun 29, 2016 95.70 96.61 95.22 96.27 94,862 +1.84(+1.95%)
Jun 28, 2016 93.72 94.99 93.59 94.43 118,520 +1.48(+1.59%)
Jun 27, 2016 92.52 94.23 92.52 92.95 168,254 -2.31(-2.42%)
Jun 24, 2016 97.03 97.64 95.05 95.26 202,338 -5.72(-5.66%)
Jun 23, 2016 100.11 101.00 99.51 100.98 125,298 +2.11(+2.13%)
Jun 22, 2016 99.48 100.25 98.75 98.87 60,049 -0.56(-0.56%)
Jun 21, 2016 100.10 100.21 99.06 99.43 104,841 -0.76(-0.76%)
Jun 20, 2016 100.36 101.66 99.71 100.19 150,308 +1.38(+1.40%)
Jun 17, 2016 99.33 99.60 98.08 98.81 248,779 -0.41(-0.41%)
Jun 16, 2016 98.51 99.50 97.16 99.22 77,790 +0.08(+0.08%)
Jun 15, 2016 99.79 100.17 98.61 99.14 62,252 -0.20(-0.20%)
Jun 14, 2016 98.87 99.64 98.32 99.34 138,005 +0.04(+0.04%)
Jun 13, 2016 98.48 99.71 98.04 99.30 159,767 +0.32(+0.32%)
Jun 10, 2016 99.74 99.74 98.52 98.98 104,864 -1.31(-1.31%)
Jun 09, 2016 100.64 100.88 99.92 100.29 122,582 -0.68(-0.67%)
Jun 08, 2016 100.71 101.04 100.14 100.97 97,338 +0.30(+0.30%)
Jun 07, 2016 100.65 101.09 100.32 100.67 69,582 +0.18(+0.18%)
Jun 06, 2016 98.36 100.64 98.25 100.49 107,855 +1.96(+1.99%)
Jun 03, 2016 99.11 99.11 97.59 98.53 92,291 -0.55(-0.56%)
Jun 02, 2016 99.01 99.22 98.48 99.08 104,395 +0.05(+0.05%)
Jun 01, 2016 97.60 99.29 96.96 99.03 168,920 +0.90(+0.92%)
May 31, 2016 98.45 98.91 97.40 98.13 146,978 -0.45(-0.46%)
May 27, 2016 97.48 98.58 98.58 98.58 158,300 +1.01(+1.04%)
May 26, 2016 96.54 98.42 96.36 97.57 143,285 +1.26(+1.31%)
May 25, 2016 96.14 96.47 95.16 96.31 88,739 +0.25(+0.26%)
May 24, 2016 93.79 96.12 93.79 96.06 176,426 +2.28(+2.43%)
May 23, 2016 94.53 94.53 93.52 93.78 88,764 -0.62(-0.66%)
May 20, 2016 93.54 94.60 92.95 94.40 177,150 +1.42(+1.53%)
May 19, 2016 93.02 94.05 91.82 92.98 78,084 -0.72(-0.77%)
May 18, 2016 92.85 94.99 92.72 93.70 142,193 +0.72(+0.77%)
May 17, 2016 94.39 94.86 92.54 92.98 127,063 -1.81(-1.91%)
May 16, 2016 92.94 95.03 92.94 94.79 112,443 +1.92(+2.07%)
May 13, 2016 93.46 94.00 92.53 92.87 159,879 -1.03(-1.10%)
May 12, 2016 94.19 94.31 93.32 93.90 102,918 +0.06(+0.06%)
May 11, 2016 95.20 95.38 93.76 93.84 108,236 -1.43(-1.50%)
May 10, 2016 93.74 95.53 91.87 95.27 117,458 +1.60(+1.71%)
May 09, 2016 93.80 94.37 92.74 93.67 105,117 -0.25(-0.27%)
May 06, 2016 94.16 94.75 93.30 93.92 137,516 -0.24(-0.25%)
May 05, 2016 92.30 94.57 91.45 94.16 209,180 +2.19(+2.38%)
May 04, 2016 92.23 93.54 91.08 91.97 134,159 -0.50(-0.54%)
May 03, 2016 92.87 93.05 91.12 92.47 203,630 -1.05(-1.12%)
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.