New Zealand markets open in 8 hours 6 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
417.46+0.46 (+0.11%)
As of 09:53AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024415.81422.85413.69417.46417.4623,580
24 Jul 2024419.00424.10410.47417.00417.00733,300
23 Jul 2024400.30404.86399.89402.17402.17326,700
22 Jul 2024395.54398.97392.73397.74397.74209,000
19 Jul 2024401.03401.03391.58392.93392.93414,000
18 Jul 2024400.40404.73398.87399.12399.12269,400
17 Jul 2024402.95405.85401.69402.06402.06270,400
16 Jul 2024395.85404.54394.37403.42403.42332,800
15 Jul 2024394.36398.01392.65394.87394.87212,200
12 Jul 2024396.32397.84393.81394.11394.11193,000
11 Jul 2024391.00396.73391.00393.99393.99291,200
10 Jul 2024383.62389.59382.81388.70388.70173,300
09 Jul 2024382.40386.56381.39381.69381.69203,600
08 Jul 2024384.05385.01381.97382.84382.84349,000
05 Jul 2024386.09388.06381.03381.47381.47292,500
03 Jul 2024384.72390.63384.72387.28387.28136,100
02 Jul 2024382.59388.19381.50384.56384.56193,400
01 Jul 2024389.66390.50382.88382.91382.91261,800
28 Jun 2024388.41391.70384.42387.98387.98406,100
27 Jun 2024386.04387.54383.75386.41386.41201,100
26 Jun 2024382.80385.82380.63384.28384.28181,000
25 Jun 2024390.27390.27383.81385.16385.16279,400
24 Jun 2024389.54391.82386.72391.23391.23327,900
21 Jun 2024387.88389.60385.61388.60388.60486,400
20 Jun 2024384.86387.29381.40386.54386.54402,200
18 Jun 2024387.67391.70385.76386.37386.37418,700
17 Jun 2024389.10389.79386.21387.61387.61303,200
14 Jun 2024391.53394.71389.35389.60389.60172,500
13 Jun 2024394.85397.88390.31394.23394.23233,000
12 Jun 2024390.99397.63388.62397.19397.19229,400
11 Jun 2024386.57389.00384.65388.13388.13174,500
10 Jun 2024387.71390.70386.92389.08389.08219,400
07 Jun 2024391.00394.87388.92389.06389.06251,300
06 Jun 2024395.29396.25392.11393.00393.00232,700
05 Jun 2024397.65397.65390.98395.00395.00234,300
04 Jun 2024392.68397.44390.80395.40395.40288,500
03 Jun 2024397.94398.68392.27393.61393.61233,900
31 May 2024393.95397.41391.54396.95396.95365,200
30 May 2024388.69394.17387.34393.70393.70192,700
29 May 2024391.02394.66385.90385.94385.94325,800
28 May 2024402.40403.60394.28394.95394.95233,600
24 May 2024402.16404.34400.38402.49402.49140,000
23 May 2024410.00410.04399.40400.98400.98277,500
22 May 2024408.85412.69407.17409.22409.22148,200
21 May 2024406.09409.96401.71407.90407.90238,700
20 May 2024406.46410.85405.74407.55407.55268,100
17 May 2024403.58407.32402.89406.43406.43246,900
16 May 2024404.64404.64399.68402.26402.26224,700
15 May 2024397.82406.35397.23403.52403.52370,700
14 May 2024392.60396.54391.42396.00396.00224,100
13 May 2024394.23398.86390.65390.82390.82198,000
10 May 2024393.47395.90391.72393.49393.49174,600
09 May 2024391.40394.09390.20392.62392.62194,000
08 May 2024391.06393.65388.95391.72391.72200,400
07 May 2024393.09395.16391.74393.03393.03184,500
06 May 2024387.89390.92387.02390.44390.44225,500
03 May 2024390.05392.35383.22385.34385.34386,100
02 May 2024384.86385.83383.06385.60385.60356,400
01 May 2024380.89386.41378.53383.03383.03333,900
30 Apr 2024382.07385.98380.44381.48381.48331,100
29 Apr 2024375.94385.72375.94382.89382.89351,200
26 Apr 2024372.96381.02372.96374.64374.64471,400
25 Apr 2024365.44378.38361.46376.98376.98684,300
24 Apr 2024369.99382.99355.41362.50362.501,097,300
23 Apr 2024402.69410.68399.63407.06407.06292,400
22 Apr 2024403.63406.97400.25404.08404.08235,400
19 Apr 2024401.86402.97399.61401.36401.36185,700
18 Apr 2024401.35401.87397.33400.14400.14187,300
17 Apr 2024403.98403.98397.79400.27400.27187,600
16 Apr 2024401.33405.05398.51401.00401.00214,300
15 Apr 2024402.97402.97396.49399.99399.99238,400
12 Apr 2024400.00403.08397.37398.48398.48163,500
11 Apr 2024402.83406.74399.49403.66403.66188,000
10 Apr 2024411.33411.68399.96402.48402.48320,000
09 Apr 2024415.01417.00412.77416.06416.06529,500
08 Apr 2024417.75418.90413.51414.57414.57275,600
05 Apr 2024415.62418.87413.11416.86416.86218,600
04 Apr 2024425.07426.66415.20416.85416.85207,000
03 Apr 2024420.87426.58420.86420.93420.93146,500
02 Apr 2024423.85424.07420.28422.47422.47155,100
01 Apr 2024429.73429.95422.95424.93424.93138,600
28 Mar 2024429.29432.81426.98429.32429.32248,600
27 Mar 2024425.14429.94425.14429.01429.01182,300
26 Mar 2024422.79424.61421.25423.45423.45217,900
25 Mar 2024423.79424.33419.64422.01422.01180,700
22 Mar 2024423.80427.96422.98424.03424.03169,900
21 Mar 2024426.04430.25422.54423.54423.54253,100
20 Mar 2024421.87427.17421.87423.70423.70247,500
19 Mar 2024415.07421.67413.16421.50421.50201,100
18 Mar 2024416.98418.73413.79414.68414.68237,500
15 Mar 2024410.75416.17410.75415.12415.12286,900
14 Mar 2024419.94420.51414.00415.56415.56227,100
13 Mar 2024426.53426.53421.06421.24421.24190,700
12 Mar 2024426.25426.57423.60424.87424.87170,500
11 Mar 2024424.84427.16423.49424.90424.90140,300
08 Mar 2024428.78430.00424.01425.98425.98210,600
07 Mar 2024427.08428.79424.97428.14428.14127,100
06 Mar 2024425.55429.51423.75425.41425.41167,400
05 Mar 2024428.16430.30420.51423.21423.21203,600
04 Mar 2024425.65432.11424.94428.45428.45357,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...