New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
395.09-0.19 (-0.05%)
At close: 04:04PM EDT
396.49 +1.40 (+0.35%)
After hours: 07:56PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022398.76401.93394.53395.09395.09205,100
10 Aug 2022394.41395.83388.91395.28395.28301,700
09 Aug 2022393.49398.36386.30387.98387.98206,000
08 Aug 2022403.16403.16391.73392.83392.83184,400
05 Aug 2022394.62399.16390.37398.99398.99139,500
04 Aug 2022398.62400.00394.77398.16398.16199,600
03 Aug 2022393.31400.23391.29399.35399.35215,500
02 Aug 2022391.25397.99389.98391.49391.49183,700
01 Aug 2022386.94395.16384.48393.15393.15181,200
29 Jul 2022383.01399.22381.27391.40391.40434,100
28 Jul 2022373.55383.72371.71383.46383.46413,300
27 Jul 2022379.10384.35368.41372.01372.01868,400
26 Jul 2022400.20400.53395.70400.07400.07196,700
25 Jul 2022400.22402.83397.46400.00400.00166,100
22 Jul 2022404.89406.39399.37400.93400.93139,600
21 Jul 2022399.72404.17398.68404.11404.11161,300
20 Jul 2022397.90402.07396.19399.67399.67171,200
19 Jul 2022385.98397.00384.85395.57395.57234,500
18 Jul 2022384.21386.68380.64382.04382.04257,800
15 Jul 2022378.96382.99375.00382.03382.03221,900
14 Jul 2022371.26374.03367.13372.62372.62152,400
13 Jul 2022370.79377.89368.73375.46375.46185,000
12 Jul 2022379.97384.38374.32375.98375.98193,100
11 Jul 2022381.79383.77378.79380.55380.55145,500
08 Jul 2022383.68386.40382.66384.16384.16177,700
07 Jul 2022382.53387.38382.16384.86384.86193,000
06 Jul 2022380.31385.80377.26382.13382.13223,600
05 Jul 2022373.47380.06366.89379.74379.74307,700
01 Jul 2022374.31380.04371.22379.63379.63239,800
30 Jun 2022367.80380.71367.71375.11375.11394,400
29 Jun 2022372.97373.11366.67371.75371.75229,500
28 Jun 2022379.64385.54371.48372.01372.01190,600
27 Jun 2022381.47381.47375.73378.34378.34206,500
24 Jun 2022370.17378.23369.00378.02378.02371,800
23 Jun 2022365.24366.69358.23365.23365.23193,500
22 Jun 2022360.05367.38360.05363.44363.44367,900
21 Jun 2022353.90366.14353.90364.21364.21451,000
17 Jun 2022353.36354.99344.66350.35350.35434,300
16 Jun 2022364.81364.81351.69352.61352.61417,500
15 Jun 2022368.09377.73367.53372.67372.67320,700
14 Jun 2022369.00370.60361.26364.83364.83360,100
13 Jun 2022374.16379.32366.94369.38369.38323,800
10 Jun 2022385.70387.42380.22380.58380.58278,100
09 Jun 2022400.55405.79393.34393.73393.73269,100
08 Jun 2022410.25413.18401.84402.18402.18223,500
07 Jun 2022401.77413.14401.77412.94412.94166,100
06 Jun 2022407.86409.32403.27406.74406.74332,700
03 Jun 2022410.13416.18404.64405.15405.15171,800
02 Jun 2022398.90414.41397.02414.22414.22247,500
01 Jun 2022407.92407.92395.29398.83398.83163,300
31 May 2022397.11407.26393.43405.15405.15886,200
27 May 2022392.15398.23388.53398.21398.21302,300
26 May 2022390.01392.59387.48388.25388.25313,100
25 May 2022389.52390.46383.69387.78387.78227,000
24 May 2022391.33391.83383.75390.75390.75199,600
23 May 2022389.79395.20381.27393.42393.42302,800
20 May 2022390.29391.76374.03386.10386.10401,700
19 May 2022389.16393.81385.54390.60390.60316,300
18 May 2022402.26405.01389.30390.95390.95230,000
17 May 2022401.14407.53400.68406.44406.44312,100
16 May 2022398.14400.12392.90396.10396.10332,100
13 May 2022387.33400.95387.00400.95400.95482,400
12 May 2022387.33387.58374.65384.77384.77616,700
11 May 2022390.71398.32385.43388.47388.47439,000
10 May 2022401.63401.64388.90392.01392.01564,000
09 May 2022401.02405.29396.69399.00399.00549,700
06 May 2022416.16418.12402.87407.52407.52516,900
05 May 2022423.46424.88411.87417.96417.96450,700
04 May 2022418.71428.06413.58427.94427.94305,800
03 May 2022428.10428.65417.85417.98417.98315,000
02 May 2022430.88437.50418.94428.46428.46310,500
29 Apr 2022449.51452.95430.85431.55431.55448,500
28 Apr 2022457.16460.18450.96452.89452.89374,400
27 Apr 2022456.92470.77450.11451.16451.16402,700
26 Apr 2022466.83469.56462.57462.57462.57405,900
25 Apr 2022465.79469.26457.20468.68468.68312,000
22 Apr 2022475.75480.04467.03467.88467.88202,600
21 Apr 2022491.21493.97478.35479.41479.41204,600
20 Apr 2022483.45490.72482.40488.63488.63241,600
19 Apr 2022481.84486.67479.54482.46482.46212,300
18 Apr 2022478.83482.91476.66481.33481.33145,600
14 Apr 2022482.66486.85480.11480.24480.24206,500
13 Apr 2022478.42484.72476.41480.20480.20299,400
12 Apr 2022476.89483.94475.00477.65477.65198,100
11 Apr 2022480.65488.08472.77473.27473.27317,300
08 Apr 2022480.11482.82475.15480.68480.68217,200
07 Apr 2022474.41481.24473.65479.70479.70248,500
06 Apr 2022478.29481.32475.06476.25476.25250,500
05 Apr 2022484.10490.75480.66481.28481.28350,600
04 Apr 2022475.32485.50474.05484.70484.70397,600
01 Apr 2022471.74477.15467.09474.30474.30269,900
31 Mar 2022473.10478.09471.96472.63472.63272,000
30 Mar 2022473.47474.53469.96473.12473.12256,400
29 Mar 2022475.00475.99464.04471.37471.37286,200
28 Mar 2022471.43473.53467.29470.83470.83340,600
25 Mar 2022469.77474.42466.32471.58471.58309,200
24 Mar 2022458.30468.12455.42467.93467.93314,900
23 Mar 2022449.21456.00446.12454.64454.64386,800
22 Mar 2022450.00452.40444.55449.81449.81252,000
21 Mar 2022436.92449.11435.00448.74448.74330,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...