Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

402.28

-6.30

(-1.54%)

At close: 04:00PM EDT

402.28

0.00

(0.00%)

After hours:

06:09PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	406.47	407.23	400.46	402.28	402.28	403,000
29 Sept 2023	412.17	412.66	405.68	408.58	408.58	525,000
28 Sept 2023	414.63	416.20	409.10	410.32	410.32	364,900
27 Sept 2023	411.01	414.91	408.15	413.44	413.44	275,700
26 Sept 2023	412.51	414.02	406.96	407.26	407.26	270,100
25 Sept 2023	416.19	419.00	413.71	414.88	414.88	262,200
22 Sept 2023	414.95	419.84	412.07	417.88	417.88	279,100
21 Sept 2023	416.34	416.34	412.06	414.54	414.54	315,600
20 Sept 2023	423.82	426.17	418.52	419.14	419.14	224,300
19 Sept 2023	420.15	423.40	418.50	421.85	421.85	322,800
18 Sept 2023	415.46	421.28	412.98	420.06	420.06	313,600
15 Sept 2023	418.09	420.00	412.82	415.04	415.04	405,800
14 Sept 2023	411.30	416.63	407.28	415.72	415.72	326,300
13 Sept 2023	409.13	410.35	405.36	409.35	409.35	269,000
12 Sept 2023	407.47	412.25	405.93	408.85	408.85	251,700
11 Sept 2023	411.08	411.43	400.60	409.22	409.22	300,900
08 Sept 2023	410.21	413.00	406.18	410.22	410.22	305,000
07 Sept 2023	411.71	413.24	407.65	410.01	410.01	348,600
06 Sept 2023	412.52	415.18	411.11	414.01	414.01	248,000
05 Sept 2023	421.59	421.59	412.78	412.90	412.90	253,300
01 Sept 2023	420.28	423.59	418.47	420.53	420.53	268,900
31 Aug 2023	421.30	421.82	418.18	418.30	418.30	323,900
30 Aug 2023	416.22	421.88	413.40	420.07	420.07	193,400
29 Aug 2023	416.13	418.08	413.58	417.91	417.91	221,900
28 Aug 2023	410.14	417.39	409.90	416.13	416.13	240,300
25 Aug 2023	407.89	410.55	405.75	408.55	408.55	238,700
24 Aug 2023	411.73	413.59	404.65	406.00	406.00	275,100
23 Aug 2023	407.91	413.30	407.61	411.74	411.74	228,500
22 Aug 2023	405.59	407.38	403.98	406.26	406.26	212,500
21 Aug 2023	403.11	406.48	402.62	404.42	404.42	246,500
18 Aug 2023	396.82	404.27	395.62	403.63	403.63	280,500
17 Aug 2023	403.49	404.32	400.11	400.43	400.43	267,700
16 Aug 2023	398.61	402.85	398.52	400.82	400.82	313,100
15 Aug 2023	401.05	403.07	398.58	400.13	400.13	270,100
14 Aug 2023	389.57	402.92	387.56	402.49	402.49	406,600
11 Aug 2023	383.25	384.90	379.84	383.39	383.39	463,900
10 Aug 2023	383.98	387.05	382.10	383.84	383.84	237,200
09 Aug 2023	384.17	384.78	380.55	383.28	383.28	210,400
08 Aug 2023	379.82	385.91	378.77	385.00	385.00	240,500
07 Aug 2023	381.03	382.45	378.38	382.23	382.23	270,200
04 Aug 2023	382.48	383.38	378.23	379.26	379.26	242,400
03 Aug 2023	382.37	383.35	377.76	381.95	381.95	245,300
02 Aug 2023	387.77	391.01	382.41	382.57	382.57	340,900
01 Aug 2023	381.99	390.06	381.10	389.25	389.25	373,300
31 Jul 2023	381.70	385.31	380.61	384.53	384.53	318,700
28 Jul 2023	380.26	385.50	379.74	382.02	382.02	696,600
27 Jul 2023	389.80	389.80	372.56	378.77	378.77	728,000
26 Jul 2023	416.92	416.92	387.21	387.87	387.87	743,100
25 Jul 2023	412.97	415.84	408.53	414.72	414.72	305,700
24 Jul 2023	413.84	414.09	409.50	413.81	413.81	216,900
21 Jul 2023	408.93	413.39	406.99	412.45	412.45	276,600
20 Jul 2023	406.76	409.86	403.86	407.92	407.92	259,500
19 Jul 2023	407.71	410.65	405.50	406.68	406.68	314,600
18 Jul 2023	413.26	416.17	408.72	408.79	408.79	228,300
17 Jul 2023	411.59	415.77	411.35	414.67	414.67	102,900
14 Jul 2023	415.40	415.73	409.21	411.53	411.53	148,000
13 Jul 2023	418.22	420.12	414.52	416.24	416.24	179,800
12 Jul 2023	420.10	420.10	416.45	418.24	418.24	171,800
11 Jul 2023	415.51	416.82	411.25	416.59	416.59	156,800
10 Jul 2023	409.97	417.54	409.41	414.10	414.10	187,300
07 Jul 2023	406.88	414.45	406.88	409.97	409.97	192,700
06 Jul 2023	403.59	408.18	401.40	407.69	407.69	220,200
05 Jul 2023	407.47	408.05	404.26	406.75	406.75	240,900
03 Jul 2023	409.57	411.80	406.15	410.45	410.45	97,300
30 Jun 2023	410.10	416.04	407.47	411.11	411.11	240,700
29 Jun 2023	401.58	407.68	401.58	407.28	407.28	149,600
28 Jun 2023	401.89	403.10	399.51	401.51	401.51	144,400
27 Jun 2023	403.69	405.25	401.95	403.01	403.01	171,500
26 Jun 2023	400.42	403.41	396.65	402.01	402.01	253,700
23 Jun 2023	395.55	400.37	395.55	399.09	399.09	343,300
22 Jun 2023	401.28	401.54	397.69	398.92	398.92	191,800
21 Jun 2023	394.61	403.98	394.61	401.94	401.94	236,900
20 Jun 2023	403.38	405.28	399.25	399.67	399.67	249,000
16 Jun 2023	410.65	413.08	405.86	406.43	406.43	372,000
15 Jun 2023	396.97	410.40	396.04	409.01	409.01	281,800
14 Jun 2023	402.09	405.93	397.69	398.72	398.72	237,100
13 Jun 2023	398.62	403.96	398.62	402.55	402.55	197,100
12 Jun 2023	392.24	399.85	392.10	398.76	398.76	314,400
09 Jun 2023	397.49	397.49	391.12	391.99	391.99	344,600
08 Jun 2023	396.95	399.77	392.53	396.81	396.81	329,100
07 Jun 2023	392.74	398.29	391.60	397.98	397.98	477,500
06 Jun 2023	392.22	393.73	391.30	391.99	391.99	325,900
05 Jun 2023	397.27	397.27	388.90	391.16	391.16	236,900
02 Jun 2023	393.78	398.78	392.55	397.42	397.42	317,500
01 Jun 2023	390.56	391.54	387.01	391.41	391.41	259,200
31 May 2023	393.50	395.37	386.22	388.65	388.65	925,100
30 May 2023	397.20	399.78	393.80	396.52	396.52	371,500
26 May 2023	396.43	399.91	395.19	397.31	397.31	525,700
25 May 2023	394.61	396.43	393.02	395.13	395.13	759,200
24 May 2023	401.74	402.08	391.05	394.16	394.16	473,800
23 May 2023	418.00	419.54	404.60	404.67	404.67	227,300
22 May 2023	416.00	421.69	413.85	420.91	420.91	252,600
19 May 2023	420.58	421.75	415.08	416.26	416.26	204,900
18 May 2023	413.29	417.85	413.00	417.72	417.72	229,900
17 May 2023	413.02	414.39	409.38	412.97	412.97	230,400
16 May 2023	413.45	416.23	409.30	409.96	409.96	198,800
15 May 2023	411.36	415.08	409.19	414.67	414.67	228,300
12 May 2023	415.32	415.50	409.51	410.98	410.98	204,300
11 May 2023	413.30	415.14	410.13	413.64	413.64	243,400
10 May 2023	414.23	415.51	407.51	413.90	413.90	216,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.72-7.57(-0.07%)

NZD/USD0.5914-0.0036(-0.60%)

ALL ORDS7,141.00-94.50(-1.31%)

OIL88.58-0.24(-0.27%)

GOLD1,839.60-7.60(-0.41%)

Teledyne Technologies Incorporated (TDY)

NZX 50
11,235.72
-7.57(-0.07%)

NZD/USD
0.5914
-0.0036(-0.60%)

ALL ORDS
7,141.00
-94.50(-1.31%)

OIL
88.58
-0.24(-0.27%)

GOLD
1,839.60
-7.60(-0.41%)