New Zealand markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
427.19+2.74 (+0.65%)
At close: 04:03PM EST
427.19 -0.18 (-0.04%)
After hours: 04:23PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022420.00428.18420.00427.19427.19155,200
01 Dec 2022420.50428.47419.28424.45424.45219,300
30 Nov 2022407.99420.12406.80420.10420.10257,900
29 Nov 2022412.90415.22407.80408.78408.78200,000
28 Nov 2022417.59418.99412.00413.33413.33156,400
25 Nov 2022421.00421.44417.94420.17420.1759,800
23 Nov 2022414.84420.92412.19419.94419.94173,500
22 Nov 2022408.46415.42406.05415.20415.20211,800
21 Nov 2022404.68405.45403.59404.86404.86304,300
18 Nov 2022410.30410.30404.33407.09407.09269,400
17 Nov 2022410.13411.61403.90404.76404.76203,900
16 Nov 2022412.85416.56411.84414.53414.53214,700
15 Nov 2022412.59413.30406.26413.27413.27296,600
14 Nov 2022411.57418.36406.37407.02407.02331,300
11 Nov 2022419.20420.23410.06412.99412.99273,300
10 Nov 2022418.60422.46415.82421.25421.25297,400
09 Nov 2022406.16408.08402.53405.36405.36245,200
08 Nov 2022410.00413.11403.72408.21408.21464,500
07 Nov 2022396.65408.30393.28408.28408.28366,200
04 Nov 2022395.52402.56392.25395.03395.03342,500
03 Nov 2022384.77392.77382.80391.03391.03373,900
02 Nov 2022400.28403.05390.42390.68390.68429,400
01 Nov 2022401.75402.79398.40400.96400.96318,700
31 Oct 2022392.45401.11392.45397.98397.98553,100
28 Oct 2022382.00395.37380.16395.14395.14410,400
27 Oct 2022380.82383.94379.00379.93379.93354,400
26 Oct 2022365.00382.28360.28376.67376.67419,300
25 Oct 2022358.34362.09355.54360.39360.39320,400
24 Oct 2022351.88357.82349.88357.15357.15260,500
21 Oct 2022341.65352.00340.82350.48350.48468,600
20 Oct 2022349.02349.49338.96340.49340.49196,900
19 Oct 2022343.42350.11343.42348.51348.51181,700
18 Oct 2022350.60352.58345.42346.15346.15281,900
17 Oct 2022336.00342.66336.00341.35341.35255,400
14 Oct 2022342.23347.54330.95331.10331.10299,400
13 Oct 2022325.68341.24325.00341.24341.24655,200
12 Oct 2022334.29335.04329.59332.08332.08201,600
11 Oct 2022337.34339.60330.97333.16333.16224,100
10 Oct 2022342.91344.90336.21337.90337.90182,100
07 Oct 2022344.82345.41338.49340.13340.13206,500
06 Oct 2022353.66355.36348.68349.02349.02210,300
05 Oct 2022352.88357.69352.74354.00354.00198,700
04 Oct 2022353.49358.57353.49357.63357.63345,200
03 Oct 2022341.78349.31338.84347.60347.60382,000
30 Sept 2022344.46346.80337.06337.47337.47432,700
29 Sept 2022345.64347.60340.98344.18344.18280,200
28 Sept 2022344.57351.74343.01350.00350.00207,000
27 Sept 2022353.00353.00340.88343.76343.76229,100
26 Sept 2022350.02354.49347.52348.54348.54170,500
23 Sept 2022357.47357.47348.61351.40351.40278,100
22 Sept 2022367.27368.15360.34360.34360.34430,000
21 Sept 2022375.50378.68367.34368.15368.15237,300
20 Sept 2022369.94374.72367.60372.84372.84252,800
19 Sept 2022369.05372.10366.57372.06372.06190,700
16 Sept 2022369.04372.46366.74371.36371.36299,200
15 Sept 2022379.50380.53371.65372.30372.30212,400
14 Sept 2022373.54380.97372.84380.21380.21229,600
13 Sept 2022383.33383.64373.32374.96374.96226,400
12 Sept 2022389.29391.23387.72390.00390.00182,400
09 Sept 2022382.37388.86382.37387.65387.65154,600
08 Sept 2022374.91380.31373.66380.07380.07145,700
07 Sept 2022366.66377.69366.45377.01377.01183,600
06 Sept 2022369.10370.65364.86366.72366.72296,400
02 Sept 2022376.55376.55366.10367.71367.71243,600
01 Sept 2022367.17372.17364.58371.98371.98213,300
31 Aug 2022370.68371.55365.64368.36368.36282,700
30 Aug 2022378.67378.67370.30371.19371.19222,400
29 Aug 2022379.84382.14376.66377.74377.74148,700
26 Aug 2022393.24393.42383.70383.70383.70312,800
25 Aug 2022389.22393.46385.50393.27393.27152,600
24 Aug 2022385.36387.70383.57386.63386.63130,700
23 Aug 2022387.68387.68382.80383.58383.58113,800
22 Aug 2022392.57392.92384.71385.47385.47135,500
19 Aug 2022401.66401.80396.11397.11397.11180,100
18 Aug 2022401.00404.29400.02403.48403.48148,000
17 Aug 2022402.00403.73396.82399.99399.99172,600
16 Aug 2022399.20405.80399.20405.25405.25182,400
15 Aug 2022399.14404.10399.14401.93401.93300,800
12 Aug 2022397.87401.58394.52401.50401.50249,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...