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

Teledyne Technologies Inc (NY: TDY )

407.06 +2.98 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2021 450.59 452.75 446.72 447.75 194,600 -4.47(-0.99%)
Apr 29, 2021 453.87 457.79 449.21 452.22 203,581 +1.95(+0.43%)
Apr 28, 2021 452.36 453.76 441.36 450.27 372,285 +7.36(+1.66%)
Apr 27, 2021 441.44 445.08 437.14 442.91 231,456 +2.49(+0.57%)
Apr 26, 2021 445.96 446.12 438.59 440.42 190,738 -3.04(-0.69%)
Apr 23, 2021 439.54 444.13 436.01 443.46 173,200 +5.81(+1.33%)
Apr 22, 2021 434.76 442.29 433.68 437.65 197,646 +1.64(+0.38%)
Apr 21, 2021 426.03 437.62 423.35 436.01 195,096 +10.37(+2.44%)
Apr 20, 2021 429.43 431.92 420.11 425.64 269,961 -3.56(-0.83%)
Apr 19, 2021 430.01 430.45 426.63 429.20 341,548 -0.05(-0.01%)
Apr 16, 2021 430.12 430.89 425.75 429.25 227,800 +2.44(+0.57%)
Apr 15, 2021 423.54 428.17 421.81 426.81 196,775 +3.30(+0.78%)
Apr 14, 2021 425.73 428.08 422.70 423.51 208,128 -0.40(-0.09%)
Apr 13, 2021 426.66 427.04 423.12 423.91 174,738 -3.55(-0.83%)
Apr 12, 2021 420.55 428.63 419.07 427.46 293,145 +7.74(+1.84%)
Apr 09, 2021 420.59 420.59 416.23 419.72 213,300 +0.62(+0.15%)
Apr 08, 2021 414.29 420.17 411.48 419.10 244,172 +4.04(+0.97%)
Apr 07, 2021 419.30 419.30 412.25 415.06 223,756 -4.44(-1.06%)
Apr 06, 2021 419.98 422.58 417.21 419.50 268,235 -1.44(-0.34%)
Apr 05, 2021 421.72 423.10 417.15 420.94 304,445 +3.51(+0.84%)
Apr 01, 2021 416.12 424.05 414.34 417.43 472,000 +3.78(+0.91%)
Mar 31, 2021 405.25 418.67 405.25 413.65 480,400 +9.24(+2.28%)
Mar 30, 2021 406.89 407.76 400.42 404.41 209,437 -1.71(-0.42%)
Mar 29, 2021 400.19 409.70 397.76 406.12 241,143 +5.34(+1.33%)
Mar 26, 2021 399.46 402.65 393.91 400.78 187,600 +2.06(+0.52%)
Mar 25, 2021 384.49 400.45 383.89 398.72 197,648 +10.62(+2.74%)
Mar 24, 2021 389.26 395.86 387.98 388.10 165,996 -1.60(-0.41%)
Mar 23, 2021 391.31 396.98 387.51 389.70 216,465 -4.50(-1.14%)
Mar 22, 2021 386.39 397.14 383.75 394.20 226,821 +7.81(+2.02%)
Mar 19, 2021 392.07 393.24 383.54 386.39 384,600 -6.96(-1.77%)
Mar 18, 2021 392.70 398.71 389.61 393.35 228,232 +0.59(+0.15%)
Mar 17, 2021 391.49 393.94 388.50 392.76 165,651 +1.27(+0.32%)
Mar 16, 2021 399.10 399.59 389.20 391.49 172,833 -7.65(-1.92%)
Mar 15, 2021 399.10 401.33 390.48 399.14 336,625 +4.10(+1.04%)
Mar 12, 2021 391.02 395.37 390.00 395.04 174,300 +4.18(+1.07%)
Mar 11, 2021 390.79 397.66 389.56 390.86 247,031 +0.67(+0.17%)
Mar 10, 2021 385.95 392.31 381.88 390.19 344,177 +6.30(+1.64%)
Mar 09, 2021 390.19 393.33 382.65 383.89 305,631 -6.24(-1.60%)
Mar 08, 2021 389.64 394.38 383.62 390.13 370,810 +2.98(+0.77%)
Mar 05, 2021 373.16 387.92 363.32 387.15 354,800 +19.49(+5.30%)
Mar 04, 2021 369.32 370.76 354.17 367.66 335,081 -2.97(-0.80%)
Mar 03, 2021 375.23 377.90 370.12 370.63 238,315 -4.18(-1.12%)
Mar 02, 2021 380.26 380.43 373.33 374.81 233,619 -5.48(-1.44%)
Mar 01, 2021 376.62 384.08 376.62 380.29 273,289 +9.29(+2.50%)
Feb 26, 2021 380.73 380.73 370.11 371.00 302,900 -7.05(-1.86%)
Feb 25, 2021 389.43 389.43 372.75 378.05 235,357 -12.77(-3.27%)
Feb 24, 2021 384.33 395.02 383.11 390.82 420,612 +9.91(+2.60%)
Feb 23, 2021 385.44 390.99 377.78 380.91 296,573 -17.20(-4.32%)
Feb 22, 2021 403.59 406.15 397.90 398.11 220,491 -7.80(-1.92%)
Feb 19, 2021 413.31 413.31 404.11 405.91 233,600 -2.60(-0.64%)
Feb 18, 2021 399.48 412.38 397.09 408.51 411,645 +5.27(+1.31%)
Feb 17, 2021 390.25 409.48 389.86 403.24 632,640 +12.87(+3.30%)
Feb 16, 2021 396.04 396.76 389.59 390.37 297,824 +2.46(+0.63%)
Feb 12, 2021 385.47 389.63 383.38 387.91 300,500 -1.05(-0.27%)
Feb 11, 2021 387.94 394.84 385.71 388.96 202,223 +0.65(+0.17%)
Feb 10, 2021 389.95 392.10 386.27 388.31 203,536 -1.34(-0.34%)
Feb 09, 2021 385.93 390.53 384.34 389.65 176,179 +2.59(+0.67%)
Feb 08, 2021 386.05 388.66 383.30 387.06 196,101 +1.90(+0.49%)
Feb 05, 2021 387.36 390.98 383.01 385.16 281,500 -2.28(-0.59%)
Feb 04, 2021 378.77 387.46 378.77 387.44 236,709 +8.91(+2.35%)
Feb 03, 2021 380.71 384.42 376.27 378.53 219,030 -5.24(-1.37%)
Feb 02, 2021 377.47 386.80 374.28 383.77 298,979 +10.31(+2.76%)
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.