New Zealand markets open in 7 hours 31 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
443.17+3.69 (+0.84%)
At close: 04:00PM EDT
441.99 -1.18 (-0.27%)
Pre-market: 08:59AM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2024438.36444.04437.66443.17443.17220,500
01 Oct 2024438.29442.29432.26439.48439.48208,800
30 Sept 2024435.24438.00432.05437.66437.66186,000
27 Sept 2024438.38439.81433.50435.74435.74209,700
26 Sept 2024436.27438.82433.07436.19436.19189,800
25 Sept 2024436.04436.04432.17433.51433.51150,000
24 Sept 2024431.02435.87430.02435.28435.28164,600
23 Sept 2024432.48433.30430.00432.74432.74169,600
20 Sept 2024434.45437.34428.76432.13432.13625,600
19 Sept 2024432.00437.45427.24436.61436.61251,300
18 Sept 2024429.50432.78425.96426.75426.75161,300
17 Sept 2024429.14432.20426.27428.89428.89170,900
16 Sept 2024429.66432.31427.76429.14429.14135,000
13 Sept 2024428.38429.69426.73427.75427.75141,900
12 Sept 2024424.65427.59418.91427.59427.59182,000
11 Sept 2024425.47426.21416.00425.67425.67144,200
10 Sept 2024425.30429.62422.91427.71427.71175,600
09 Sept 2024424.61431.16422.18424.26424.26262,400
06 Sept 2024429.29431.52421.27421.77421.77235,100
05 Sept 2024430.20432.55427.47430.47430.47255,500
04 Sept 2024420.70430.59420.70429.60429.60329,700
03 Sept 2024431.78432.00419.25420.00420.00209,200
30 Aug 2024428.12433.80424.73432.80432.80297,000
29 Aug 2024427.44432.06425.30426.61426.61170,600
28 Aug 2024426.29429.39424.30425.46425.46138,200
27 Aug 2024422.17426.37421.67425.53425.5397,200
26 Aug 2024424.00427.00421.78422.17422.1780,100
23 Aug 2024420.00422.94418.56422.52422.52104,200
22 Aug 2024418.97420.94417.23417.75417.75122,500
21 Aug 2024417.27420.83415.78418.73418.73231,000
20 Aug 2024419.45419.45415.02415.45415.45142,200
19 Aug 2024416.43419.44415.97419.42419.42124,400
16 Aug 2024413.36416.97412.80416.58416.58144,200
15 Aug 2024411.63414.00409.06413.36413.36132,700
14 Aug 2024410.77410.96406.42408.53408.53132,000
13 Aug 2024408.36410.98406.36410.86410.86159,600
12 Aug 2024409.27410.54404.75407.59407.59170,500
09 Aug 2024409.86410.10405.38409.04409.04137,200
08 Aug 2024404.75410.61404.45410.18410.18153,300
07 Aug 2024408.31414.32403.78404.62404.62183,700
06 Aug 2024400.22411.93399.06406.54406.54340,200
05 Aug 2024404.04405.33397.78399.73399.73296,600
02 Aug 2024415.24416.28407.83410.54410.54328,700
01 Aug 2024422.42424.50414.65418.18418.18222,200
31 Jul 2024424.50429.83420.91421.86421.86316,300
30 Jul 2024424.74426.23421.51423.98423.98218,500
29 Jul 2024422.20424.01421.01423.04423.04314,700
26 Jul 2024420.00425.90415.91421.56421.56335,600
25 Jul 2024415.81422.86413.69415.70415.70480,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...