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

Teledyne Technologies Inc (NY: TDY )

384.98 +1.95 (+0.51%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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, 2020 332.70 332.70 325.66 325.67 288,302 -12.94(-3.82%)
Apr 29, 2020 330.00 341.96 330.00 338.61 224,539 +12.71(+3.90%)
Apr 28, 2020 325.00 331.90 322.09 325.90 155,404 +5.96(+1.86%)
Apr 27, 2020 317.02 321.08 312.71 319.94 179,542 +3.90(+1.23%)
Apr 24, 2020 316.25 317.00 303.73 316.04 199,700 +1.49(+0.47%)
Apr 23, 2020 312.00 324.65 312.00 314.55 178,867 +3.38(+1.09%)
Apr 22, 2020 312.62 322.92 310.72 311.17 282,283 +6.37(+2.09%)
Apr 21, 2020 311.53 313.64 302.45 304.80 156,744 -12.89(-4.06%)
Apr 20, 2020 311.04 323.06 308.83 317.69 246,283 -0.39(-0.12%)
Apr 17, 2020 316.86 321.02 313.22 318.08 536,500 +12.31(+4.03%)
Apr 16, 2020 314.11 314.11 302.42 305.77 383,337 -7.48(-2.39%)
Apr 15, 2020 315.79 317.75 307.20 313.25 246,930 -11.18(-3.45%)
Apr 14, 2020 327.99 328.69 320.24 324.43 282,438 +5.35(+1.68%)
Apr 13, 2020 326.80 326.80 311.87 319.08 155,198 -8.84(-2.70%)
Apr 09, 2020 338.43 342.94 322.91 327.92 267,500 -1.89(-0.57%)
Apr 08, 2020 320.35 332.26 319.15 329.81 224,660 +14.69(+4.66%)
Apr 07, 2020 320.74 333.16 314.57 315.12 296,284 +6.73(+2.18%)
Apr 06, 2020 303.00 311.94 300.13 308.39 261,071 +19.66(+6.81%)
Apr 03, 2020 290.11 296.24 285.74 288.73 346,400 -3.74(-1.28%)
Apr 02, 2020 273.54 293.65 270.10 292.47 249,701 +15.36(+5.54%)
Apr 01, 2020 285.02 292.03 273.39 277.11 298,436 -20.16(-6.78%)
Mar 31, 2020 293.22 301.37 293.22 297.27 389,562 +1.89(+0.64%)
Mar 30, 2020 282.45 296.19 278.97 295.38 218,319 +13.15(+4.66%)
Mar 27, 2020 293.54 297.64 279.33 282.23 335,100 -23.30(-7.63%)
Mar 26, 2020 292.23 305.53 290.06 305.53 353,794 +18.74(+6.53%)
Mar 25, 2020 269.45 301.31 266.98 286.79 474,736 +21.17(+7.97%)
Mar 24, 2020 246.56 266.73 246.56 265.62 451,761 +31.22(+13.32%)
Mar 23, 2020 231.08 237.96 222.76 234.40 389,818 +0.74(+0.32%)
Mar 20, 2020 226.72 247.23 226.50 233.66 1,138,000 +7.42(+3.28%)
Mar 19, 2020 199.16 228.26 196.00 226.24 344,227 +25.06(+12.46%)
Mar 18, 2020 239.81 242.78 195.34 201.18 325,075 -59.71(-22.89%)
Mar 17, 2020 257.58 267.33 243.67 260.89 456,666 +6.02(+2.36%)
Mar 16, 2020 288.71 288.71 250.21 254.87 348,995 -37.47(-12.82%)
Mar 13, 2020 290.47 292.61 264.57 292.34 260,300 +18.09(+6.60%)
Mar 12, 2020 280.68 280.68 260.19 274.25 456,972 -25.58(-8.53%)
Mar 11, 2020 304.82 311.21 295.30 299.83 283,337 -15.98(-5.06%)
Mar 10, 2020 311.69 316.31 298.89 315.81 343,451 +11.92(+3.92%)
Mar 09, 2020 309.14 322.01 303.76 303.89 328,007 -33.73(-9.99%)
Mar 06, 2020 347.42 349.93 332.14 337.62 253,000 -23.41(-6.48%)
Mar 05, 2020 358.78 367.25 350.67 361.03 353,482 -4.75(-1.30%)
Mar 04, 2020 361.15 366.07 355.23 365.78 226,003 +12.35(+3.49%)
Mar 03, 2020 347.01 359.65 344.32 353.43 353,057 +7.53(+2.18%)
Mar 02, 2020 337.32 346.95 331.33 345.90 300,230 +8.58(+2.54%)
Feb 28, 2020 328.54 339.34 318.14 337.32 451,800 -1.85(-0.55%)
Feb 27, 2020 350.14 351.90 339.12 339.17 243,162 -15.99(-4.50%)
Feb 26, 2020 358.03 366.00 354.70 355.16 186,138 -2.68(-0.75%)
Feb 25, 2020 370.78 373.51 356.23 357.84 249,011 -12.22(-3.30%)
Feb 24, 2020 379.71 380.80 369.70 370.06 292,267 -15.60(-4.05%)
Feb 21, 2020 391.11 391.11 384.03 385.66 287,200 -6.49(-1.65%)
Feb 20, 2020 392.86 395.92 383.30 392.15 147,181 -1.91(-0.48%)
Feb 19, 2020 391.19 396.60 389.89 394.06 158,809 +5.46(+1.41%)
Feb 18, 2020 389.89 392.12 387.87 388.60 108,201 -0.88(-0.23%)
Feb 14, 2020 393.48 396.56 388.61 389.48 118,000 -2.54(-0.65%)
Feb 13, 2020 385.18 394.40 385.18 392.02 189,334 +6.46(+1.68%)
Feb 12, 2020 388.00 390.82 384.36 385.56 133,093 -1.38(-0.36%)
Feb 11, 2020 385.10 389.29 382.41 386.94 174,702 +4.53(+1.18%)
Feb 10, 2020 383.77 385.06 380.38 382.41 135,886 -1.83(-0.48%)
Feb 07, 2020 380.34 385.85 378.09 384.24 146,700 +3.42(+0.90%)
Feb 06, 2020 381.49 383.29 377.01 380.82 90,835 +1.00(+0.26%)
Feb 05, 2020 380.87 380.87 374.83 379.82 127,805 +1.82(+0.48%)
Feb 04, 2020 372.88 378.88 371.88 378.00 196,615 +8.66(+2.34%)
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.