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

Teledyne Technologies Inc (NY: TDY )

381.48 -1.41 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 392.45 401.11 392.45 397.98 553,100 +2.84(+0.72%)
Oct 28, 2022 382.00 395.37 380.15 395.14 410,424 +15.21(+4.00%)
Oct 27, 2022 380.82 383.94 379.00 379.93 354,417 +3.26(+0.87%)
Oct 26, 2022 365.00 382.28 360.28 376.67 419,267 +16.28(+4.52%)
Oct 25, 2022 358.34 362.09 355.54 360.39 320,437 +3.24(+0.91%)
Oct 24, 2022 351.88 357.82 349.88 357.15 260,489 +6.67(+1.90%)
Oct 21, 2022 341.65 352.00 340.82 350.48 468,646 +9.99(+2.93%)
Oct 20, 2022 349.02 349.49 338.96 340.49 196,894 -8.02(-2.30%)
Oct 19, 2022 343.42 350.11 343.42 348.51 181,674 +2.36(+0.68%)
Oct 18, 2022 350.60 352.58 345.42 346.15 281,955 +4.80(+1.41%)
Oct 17, 2022 336.00 342.66 336.00 341.35 255,442 +10.25(+3.10%)
Oct 14, 2022 342.23 347.54 330.95 331.10 299,414 -10.14(-2.97%)
Oct 13, 2022 325.68 341.24 325.00 341.24 655,126 +9.16(+2.76%)
Oct 12, 2022 334.29 335.04 329.59 332.08 201,639 -1.08(-0.32%)
Oct 11, 2022 337.34 339.60 330.97 333.16 224,119 -4.74(-1.40%)
Oct 10, 2022 342.91 344.90 336.21 337.90 182,125 -2.23(-0.66%)
Oct 07, 2022 344.82 345.41 338.49 340.13 206,477 -8.89(-2.55%)
Oct 06, 2022 353.66 355.36 348.68 349.02 210,333 -4.98(-1.41%)
Oct 05, 2022 352.88 357.69 352.74 354.00 198,685 -3.63(-1.02%)
Oct 04, 2022 353.49 358.57 353.49 357.63 345,167 +10.03(+2.89%)
Oct 03, 2022 341.78 349.31 338.84 347.60 382,007 +10.13(+3.00%)
Sep 30, 2022 344.46 346.80 337.06 337.47 432,734 -6.71(-1.95%)
Sep 29, 2022 345.64 347.60 340.98 344.18 280,249 -5.82(-1.66%)
Sep 28, 2022 344.57 351.74 343.01 350.00 207,047 +6.24(+1.82%)
Sep 27, 2022 353.00 353.00 340.88 343.76 229,147 -4.78(-1.37%)
Sep 26, 2022 350.02 354.49 347.52 348.54 170,547 -2.86(-0.81%)
Sep 23, 2022 357.47 357.47 348.61 351.40 278,119 -8.94(-2.48%)
Sep 22, 2022 367.27 368.15 360.34 360.34 430,046 -7.81(-2.12%)
Sep 21, 2022 375.50 378.68 367.34 368.15 237,346 -4.69(-1.26%)
Sep 20, 2022 369.94 374.72 367.60 372.84 252,773 +0.78(+0.21%)
Sep 19, 2022 369.05 372.10 366.57 372.06 190,713 +0.70(+0.19%)
Sep 16, 2022 369.04 372.46 366.74 371.36 299,252 -0.94(-0.25%)
Sep 15, 2022 379.50 380.53 371.65 372.30 211,853 -7.91(-2.08%)
Sep 14, 2022 373.54 380.97 372.83 380.21 229,553 +5.25(+1.40%)
Sep 13, 2022 383.33 383.64 373.32 374.96 226,386 -15.04(-3.86%)
Sep 12, 2022 389.29 391.23 387.72 390.00 182,450 +2.35(+0.61%)
Sep 09, 2022 382.37 388.86 382.37 387.65 154,637 +7.58(+1.99%)
Sep 08, 2022 374.91 380.31 373.65 380.07 145,745 +3.06(+0.81%)
Sep 07, 2022 366.66 377.69 366.45 377.01 183,604 +10.29(+2.81%)
Sep 06, 2022 369.10 370.65 364.86 366.72 296,386 -0.99(-0.27%)
Sep 02, 2022 376.55 376.55 366.10 367.71 243,573 -4.27(-1.15%)
Sep 01, 2022 367.17 372.17 364.58 371.98 213,269 +3.62(+0.98%)
Aug 31, 2022 370.68 371.55 365.64 368.36 282,682 -2.83(-0.76%)
Aug 30, 2022 378.67 378.67 370.30 371.19 222,383 -6.55(-1.73%)
Aug 29, 2022 379.84 382.14 376.66 377.74 148,720 -5.96(-1.55%)
Aug 26, 2022 393.24 393.42 383.70 383.70 312,755 -9.57(-2.43%)
Aug 25, 2022 389.22 393.46 385.50 393.27 152,645 +6.64(+1.72%)
Aug 24, 2022 385.36 387.70 383.57 386.63 130,680 +3.05(+0.80%)
Aug 23, 2022 387.68 387.68 382.80 383.58 113,766 -1.89(-0.49%)
Aug 22, 2022 392.57 392.92 384.71 385.47 135,503 -11.64(-2.93%)
Aug 19, 2022 401.66 401.80 396.11 397.11 180,148 -6.37(-1.58%)
Aug 18, 2022 401.00 404.29 400.02 403.48 148,193 +3.49(+0.87%)
Aug 17, 2022 402.00 403.73 396.82 399.99 172,613 -5.26(-1.30%)
Aug 16, 2022 399.20 405.80 399.20 405.25 182,381 +3.32(+0.83%)
Aug 15, 2022 399.14 404.10 399.14 401.93 300,827 +0.43(+0.11%)
Aug 12, 2022 397.87 401.58 394.52 401.50 249,935 +6.41(+1.62%)
Aug 11, 2022 398.76 401.93 394.53 395.09 205,097 -0.19(-0.05%)
Aug 10, 2022 394.41 395.83 388.90 395.28 301,714 +7.30(+1.88%)
Aug 09, 2022 393.49 398.36 386.30 387.98 205,969 -4.85(-1.23%)
Aug 08, 2022 403.16 403.16 391.73 392.83 184,422 -6.16(-1.54%)
Aug 05, 2022 394.62 399.16 390.37 398.99 139,490 +0.83(+0.21%)
Aug 04, 2022 398.62 400.00 394.77 398.16 199,627 -1.19(-0.30%)
Aug 03, 2022 393.31 400.23 391.29 399.35 215,498 +7.86(+2.01%)
Aug 02, 2022 391.25 397.99 389.98 391.49 183,677 -1.66(-0.42%)
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.