New Zealand markets close in 3 hours 9 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.27+1.84 (+0.43%)
At close: 04:00PM EST
427.27 0.00 (0.00%)
After hours: 06:25PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024426.97428.33423.17427.27427.27295,423
28 Feb 2024423.17425.46422.02425.43425.43277,500
27 Feb 2024427.31427.98424.84424.90424.90127,900
26 Feb 2024431.86432.06425.77426.23426.23208,500
23 Feb 2024432.44435.61428.31432.87432.87125,000
22 Feb 2024429.94433.53426.47430.94430.94142,300
21 Feb 2024431.83431.83422.94426.48426.48206,200
20 Feb 2024429.47431.85426.73430.76430.76193,600
16 Feb 2024431.10433.67426.71432.26432.26162,900
15 Feb 2024428.39431.53424.94431.48431.48248,400
14 Feb 2024423.76427.60422.81427.53427.53191,000
13 Feb 2024424.96433.06415.48420.19420.19240,000
12 Feb 2024433.70435.63425.97427.07427.07214,500
09 Feb 2024429.69434.28428.00434.03434.03148,200
08 Feb 2024433.35434.77428.84430.67430.67167,300
07 Feb 2024436.06436.06431.18432.09432.09225,400
06 Feb 2024431.69434.18430.41434.04434.04165,100
05 Feb 2024431.01431.01423.37430.41430.41175,000
02 Feb 2024425.51434.62425.02432.74432.74177,000
01 Feb 2024419.14427.80415.87427.58427.58300,300
31 Jan 2024429.75429.75418.02418.47418.47273,800
30 Jan 2024428.27431.00424.88428.27428.27177,700
29 Jan 2024418.11429.42416.88429.17429.17211,200
26 Jan 2024425.05426.24416.43418.96418.96213,000
25 Jan 2024419.67429.75415.88424.91424.91303,800
24 Jan 2024447.88447.88417.72417.92417.92490,500
23 Jan 2024440.33442.13438.14441.98441.98246,900
22 Jan 2024438.59442.49437.76438.66438.66198,500
19 Jan 2024435.10436.25430.36435.63435.63170,800
18 Jan 2024427.08433.58424.00432.54432.54192,700
17 Jan 2024434.09437.71425.37425.41425.41227,900
16 Jan 2024438.77439.22436.03436.57436.57165,600
12 Jan 2024443.32443.32439.12440.46440.46169,700
11 Jan 2024441.79442.03437.48440.23440.23114,800
10 Jan 2024438.28441.95436.85440.83440.83153,900
09 Jan 2024437.04440.13436.92438.25438.25160,800
08 Jan 2024435.47441.92435.43441.30441.30209,400
05 Jan 2024438.18438.91432.48435.47435.47165,700
04 Jan 2024440.60443.11438.16438.19438.19251,000
03 Jan 2024435.72441.82433.30439.34439.34309,200
02 Jan 2024441.38445.38437.58438.30438.30310,500
29 Dec 2023442.81448.19442.81446.29446.29313,500
28 Dec 2023441.89445.48441.20444.21444.21241,400
27 Dec 2023437.80441.85436.05441.73441.73239,500
26 Dec 2023433.00438.01433.00437.48437.48125,700
22 Dec 2023430.45435.00421.03433.45433.45219,400
21 Dec 2023424.34427.42420.40426.30426.30226,300
20 Dec 2023427.75431.33421.89421.98421.98258,800
19 Dec 2023427.91429.18424.56428.82428.82212,400
18 Dec 2023427.04427.48420.27425.97425.97258,700
15 Dec 2023428.23431.86424.44425.92425.92411,200
14 Dec 2023424.86428.61412.80428.17428.17373,600
13 Dec 2023421.17425.00416.06421.90421.90215,800
12 Dec 2023417.39423.50414.45420.59420.59345,500
11 Dec 2023408.56418.24408.09417.39417.39405,600
08 Dec 2023407.03411.80404.03411.49411.49202,800
07 Dec 2023405.41407.38403.69406.99406.99184,700
06 Dec 2023403.91407.20401.97404.59404.59166,300
05 Dec 2023409.15409.15401.73402.05402.05169,500
04 Dec 2023406.50411.86406.50409.58409.58230,800
01 Dec 2023402.58409.37402.58409.02409.02241,900
30 Nov 2023400.85404.00397.23402.96402.96797,100
29 Nov 2023398.42401.14397.96399.10399.10194,400
28 Nov 2023399.10401.85394.95395.04395.04144,200
27 Nov 2023398.60399.62396.38398.42398.42209,800
24 Nov 2023394.34399.76393.50399.58399.58126,100
22 Nov 2023394.94397.94394.57395.44395.44142,600
21 Nov 2023390.22395.71390.22392.87392.87150,500
20 Nov 2023390.74392.22387.98390.98390.98165,700
17 Nov 2023392.02392.02388.49390.49390.49195,600
16 Nov 2023392.99398.03389.35389.65389.65177,600
15 Nov 2023394.59395.53390.94393.00393.00212,500
14 Nov 2023390.16394.50388.80393.46393.46154,600
13 Nov 2023382.50386.78377.33384.27384.27161,800
10 Nov 2023378.37383.60376.52382.80382.80174,300
09 Nov 2023380.71381.35375.29376.44376.44129,800
08 Nov 2023380.70380.70375.59378.78378.78165,100
07 Nov 2023376.82379.66373.29378.54378.54164,700
06 Nov 2023380.37380.37374.39377.18377.18188,400
03 Nov 2023376.82382.29376.82379.46379.46304,500
02 Nov 2023372.12375.52372.12373.16373.16254,100
01 Nov 2023375.00375.33364.98368.84368.84359,800
31 Oct 2023374.00378.19372.91374.59374.59182,800
30 Oct 2023373.83374.86369.12372.36372.36282,500
27 Oct 2023371.39376.14367.73370.71370.71282,800
26 Oct 2023373.13375.92371.23372.24372.24287,400
25 Oct 2023383.56395.01371.03373.28373.28487,200
24 Oct 2023386.83389.66384.72386.19386.19238,200
23 Oct 2023386.36389.81384.35385.05385.05245,600
20 Oct 2023394.20394.38388.07388.38388.38194,200
19 Oct 2023398.05402.44392.26393.61393.61261,600
18 Oct 2023406.00408.31398.50398.85398.85157,800
17 Oct 2023406.70411.79404.87410.03410.03156,800
16 Oct 2023407.25410.50403.47409.30409.30140,700
13 Oct 2023408.30408.64402.14404.58404.58179,400
12 Oct 2023413.89413.89405.14406.97406.97173,300
11 Oct 2023411.58414.15409.10412.59412.59155,700
10 Oct 2023411.46413.96410.28411.02411.02179,800
09 Oct 2023400.60413.71400.60410.50410.50243,500
06 Oct 2023395.08403.88395.08401.42401.42240,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...