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

Teledyne Technologies Inc (NY: TDY )

393.49 +0.87 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 395.73 401.26 392.75 399.91 157,810 +1.76(+0.44%)
Dec 29, 2022 393.76 399.50 392.13 398.15 115,417 +7.46(+1.91%)
Dec 28, 2022 396.95 400.68 390.01 390.69 124,724 -6.34(-1.60%)
Dec 27, 2022 395.75 398.25 391.62 397.03 97,489 +3.28(+0.83%)
Dec 23, 2022 393.74 395.91 391.32 393.75 94,599 +0.44(+0.11%)
Dec 22, 2022 397.14 397.14 388.25 393.31 132,678 -6.35(-1.59%)
Dec 21, 2022 394.37 399.71 392.35 399.66 157,002 +7.51(+1.92%)
Dec 20, 2022 391.00 394.24 389.43 392.15 203,169 +1.87(+0.48%)
Dec 19, 2022 396.06 398.25 390.01 390.28 193,674 -6.18(-1.56%)
Dec 16, 2022 400.86 403.48 394.90 396.46 331,552 -8.75(-2.16%)
Dec 15, 2022 415.92 415.92 404.41 405.21 182,060 -15.86(-3.77%)
Dec 14, 2022 420.51 425.05 417.49 421.07 223,645 +0.16(+0.04%)
Dec 13, 2022 430.71 430.71 417.75 420.91 234,518 +1.11(+0.26%)
Dec 12, 2022 411.09 420.14 407.10 419.80 275,982 +14.11(+3.48%)
Dec 09, 2022 409.86 410.65 405.48 405.69 125,771 -5.54(-1.35%)
Dec 08, 2022 413.99 415.95 409.42 411.23 136,024 +0.10(+0.02%)
Dec 07, 2022 412.29 418.01 411.00 411.13 157,236 -2.13(-0.52%)
Dec 06, 2022 424.79 424.79 412.84 413.26 178,446 -10.27(-2.42%)
Dec 05, 2022 423.40 424.96 421.13 423.53 231,138 -3.66(-0.86%)
Dec 02, 2022 420.00 428.18 420.00 427.19 155,216 +2.74(+0.65%)
Dec 01, 2022 420.50 428.47 419.28 424.45 219,255 +4.35(+1.04%)
Nov 30, 2022 407.99 420.12 406.80 420.10 257,902 +11.32(+2.77%)
Nov 29, 2022 412.90 415.21 407.80 408.78 200,031 -4.55(-1.10%)
Nov 28, 2022 417.59 418.99 412.00 413.33 156,441 -6.84(-1.63%)
Nov 25, 2022 421.00 421.44 417.94 420.17 59,826 +0.23(+0.05%)
Nov 23, 2022 414.84 420.92 412.19 419.94 173,462 +4.74(+1.14%)
Nov 22, 2022 408.46 415.42 406.05 415.20 211,778 +10.34(+2.55%)
Nov 21, 2022 404.68 405.45 403.59 404.86 304,340 -2.23(-0.55%)
Nov 18, 2022 410.30 410.30 404.33 407.09 269,350 +2.33(+0.58%)
Nov 17, 2022 410.13 411.61 403.90 404.76 203,929 -9.77(-2.36%)
Nov 16, 2022 412.85 416.56 411.84 414.53 214,692 +1.26(+0.30%)
Nov 15, 2022 412.59 413.30 406.26 413.27 296,644 +6.25(+1.54%)
Nov 14, 2022 411.57 418.36 406.37 407.02 331,276 -5.97(-1.45%)
Nov 11, 2022 419.20 420.23 410.06 412.99 273,288 -8.26(-1.96%)
Nov 10, 2022 418.60 422.45 415.82 421.25 297,449 +15.89(+3.92%)
Nov 09, 2022 406.16 408.08 402.53 405.36 245,241 -2.85(-0.70%)
Nov 08, 2022 410.00 413.11 403.72 408.21 464,459 -0.07(-0.02%)
Nov 07, 2022 396.65 408.30 393.28 408.28 366,197 +13.25(+3.35%)
Nov 04, 2022 395.52 402.56 392.25 395.03 342,464 +4.00(+1.02%)
Nov 03, 2022 384.77 392.77 382.80 391.03 373,950 +0.35(+0.09%)
Nov 02, 2022 400.28 403.05 390.42 390.68 429,405 -10.28(-2.56%)
Nov 01, 2022 401.75 402.79 398.39 400.96 318,705 +2.98(+0.75%)
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%)
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.