Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 407.23 | 417.16 | 397.58 | 417.01 | 417.01 | 314,900 |
| 21 Jan 2022 | 418.35 | 421.78 | 411.60 | 414.27 | 414.27 | 294,600 |
| 20 Jan 2022 | 418.50 | 426.77 | 416.57 | 417.97 | 417.97 | 263,000 |
| 19 Jan 2022 | 413.34 | 421.50 | 412.65 | 416.80 | 416.80 | 232,200 |
| 18 Jan 2022 | 415.10 | 415.74 | 409.93 | 412.64 | 412.64 | 233,900 |
| 14 Jan 2022 | 418.62 | 421.70 | 415.41 | 420.48 | 420.48 | 176,800 |
| 13 Jan 2022 | 429.10 | 430.57 | 422.19 | 423.01 | 423.01 | 142,800 |
| 12 Jan 2022 | 431.95 | 431.95 | 425.80 | 428.51 | 428.51 | 127,100 |
| 11 Jan 2022 | 422.26 | 429.64 | 418.57 | 428.71 | 428.71 | 173,100 |
| 10 Jan 2022 | 418.87 | 421.36 | 412.83 | 421.29 | 421.29 | 185,500 |
| 07 Jan 2022 | 425.27 | 428.34 | 421.53 | 422.01 | 422.01 | 160,500 |
| 06 Jan 2022 | 430.78 | 437.84 | 426.47 | 426.88 | 426.88 | 179,100 |
| 05 Jan 2022 | 448.84 | 451.31 | 428.74 | 428.92 | 428.92 | 200,300 |
| 04 Jan 2022 | 443.39 | 449.42 | 442.62 | 448.08 | 448.08 | 256,100 |
| 03 Jan 2022 | 437.50 | 443.50 | 435.10 | 442.17 | 442.17 | 216,800 |
| 31 Dec 2021 | 434.02 | 438.63 | 434.02 | 436.89 | 436.89 | 188,100 |
| 30 Dec 2021 | 439.36 | 441.93 | 435.09 | 435.34 | 435.34 | 100,000 |
| 29 Dec 2021 | 434.19 | 439.62 | 434.19 | 436.53 | 436.53 | 121,200 |
| 28 Dec 2021 | 431.98 | 436.89 | 431.98 | 434.76 | 434.76 | 133,200 |
| 27 Dec 2021 | 428.77 | 434.18 | 427.65 | 433.29 | 433.29 | 107,500 |
| 23 Dec 2021 | 427.28 | 431.71 | 425.28 | 428.73 | 428.73 | 129,700 |
| 22 Dec 2021 | 422.90 | 426.11 | 420.33 | 425.95 | 425.95 | 136,100 |
| 21 Dec 2021 | 414.26 | 424.19 | 413.25 | 423.04 | 423.04 | 175,500 |
| 20 Dec 2021 | 412.78 | 413.86 | 405.04 | 411.52 | 411.52 | 227,600 |
| 17 Dec 2021 | 429.64 | 430.23 | 417.07 | 417.37 | 417.37 | 567,200 |
| 16 Dec 2021 | 440.76 | 442.21 | 430.89 | 432.32 | 432.32 | 210,400 |
| 15 Dec 2021 | 434.63 | 439.49 | 427.92 | 439.01 | 439.01 | 153,000 |
| 14 Dec 2021 | 431.81 | 434.62 | 430.00 | 432.06 | 432.06 | 156,900 |
| 13 Dec 2021 | 435.45 | 435.62 | 429.87 | 432.54 | 432.54 | 215,900 |
| 10 Dec 2021 | 432.86 | 438.21 | 432.86 | 435.37 | 435.37 | 148,300 |
| 09 Dec 2021 | 432.59 | 436.77 | 430.95 | 431.11 | 431.11 | 199,100 |
| 08 Dec 2021 | 435.11 | 437.65 | 433.87 | 434.64 | 434.64 | 141,800 |
| 07 Dec 2021 | 428.08 | 435.54 | 426.84 | 432.56 | 432.56 | 206,900 |
| 06 Dec 2021 | 421.55 | 428.82 | 417.66 | 424.55 | 424.55 | 227,100 |
| 03 Dec 2021 | 419.03 | 421.83 | 411.95 | 415.81 | 415.81 | 232,100 |
| 02 Dec 2021 | 415.59 | 424.32 | 415.59 | 421.64 | 421.64 | 413,200 |
| 01 Dec 2021 | 424.01 | 424.93 | 412.83 | 412.86 | 412.86 | 241,500 |
| 30 Nov 2021 | 428.83 | 429.04 | 414.45 | 415.29 | 415.29 | 627,000 |
| 29 Nov 2021 | 430.39 | 436.43 | 427.85 | 431.88 | 431.88 | 211,300 |
| 26 Nov 2021 | 426.49 | 428.72 | 420.96 | 426.30 | 426.30 | 138,100 |
| 24 Nov 2021 | 433.87 | 438.03 | 430.12 | 437.72 | 437.72 | 145,900 |
| 23 Nov 2021 | 439.61 | 439.73 | 434.29 | 435.89 | 435.89 | 169,500 |
| 22 Nov 2021 | 444.12 | 448.50 | 438.49 | 438.76 | 438.76 | 259,900 |
| 19 Nov 2021 | 445.01 | 449.41 | 443.23 | 444.22 | 444.22 | 205,200 |
| 18 Nov 2021 | 451.28 | 451.42 | 446.27 | 449.51 | 449.51 | 118,700 |
| 17 Nov 2021 | 448.67 | 452.23 | 448.64 | 451.21 | 451.21 | 148,200 |
| 16 Nov 2021 | 443.56 | 452.46 | 443.56 | 449.67 | 449.67 | 199,600 |
| 15 Nov 2021 | 445.90 | 447.92 | 443.20 | 443.84 | 443.84 | 143,800 |
| 12 Nov 2021 | 444.62 | 444.64 | 439.70 | 444.36 | 444.36 | 196,300 |
| 11 Nov 2021 | 443.77 | 446.78 | 440.35 | 443.56 | 443.56 | 187,200 |
| 10 Nov 2021 | 438.00 | 445.38 | 436.69 | 442.98 | 442.98 | 269,600 |
| 09 Nov 2021 | 440.54 | 443.67 | 438.15 | 438.99 | 438.99 | 255,400 |
| 08 Nov 2021 | 448.35 | 448.35 | 441.25 | 441.65 | 441.65 | 294,200 |
| 05 Nov 2021 | 451.02 | 455.35 | 442.09 | 446.35 | 446.35 | 244,500 |
| 04 Nov 2021 | 444.10 | 450.63 | 443.49 | 447.60 | 447.60 | 142,800 |
| 03 Nov 2021 | 446.07 | 448.44 | 439.53 | 445.21 | 445.21 | 203,900 |
| 02 Nov 2021 | 453.30 | 455.81 | 446.29 | 448.96 | 448.96 | 134,900 |
| 01 Nov 2021 | 448.76 | 452.28 | 439.73 | 450.85 | 450.85 | 253,300 |
| 29 Oct 2021 | 445.17 | 456.29 | 444.77 | 449.22 | 449.22 | 395,300 |
| 28 Oct 2021 | 452.21 | 454.07 | 444.56 | 446.57 | 446.57 | 274,800 |
| 27 Oct 2021 | 457.99 | 462.19 | 445.41 | 452.34 | 452.34 | 561,800 |
| 26 Oct 2021 | 444.16 | 446.43 | 435.92 | 437.63 | 437.63 | 372,500 |
| 25 Oct 2021 | 447.02 | 449.80 | 443.97 | 445.07 | 445.07 | 179,100 |
| 22 Oct 2021 | 444.89 | 450.32 | 442.68 | 446.16 | 446.16 | 200,500 |
| 21 Oct 2021 | 438.26 | 444.45 | 438.26 | 444.28 | 444.28 | 244,900 |
| 20 Oct 2021 | 437.68 | 442.50 | 435.57 | 439.58 | 439.58 | 175,900 |
| 19 Oct 2021 | 432.62 | 437.64 | 431.95 | 436.73 | 436.73 | 286,300 |
| 18 Oct 2021 | 428.55 | 436.11 | 427.57 | 432.81 | 432.81 | 190,300 |
| 15 Oct 2021 | 430.75 | 430.75 | 425.78 | 429.39 | 429.39 | 336,300 |
| 14 Oct 2021 | 426.38 | 430.04 | 425.38 | 428.18 | 428.18 | 232,000 |
| 13 Oct 2021 | 422.84 | 424.24 | 419.40 | 423.65 | 423.65 | 147,200 |
| 12 Oct 2021 | 423.44 | 428.55 | 422.01 | 424.36 | 424.36 | 202,300 |
| 11 Oct 2021 | 422.94 | 427.70 | 421.32 | 422.44 | 422.44 | 141,100 |
| 08 Oct 2021 | 429.92 | 430.22 | 421.17 | 422.63 | 422.63 | 254,900 |
| 07 Oct 2021 | 432.56 | 436.20 | 429.20 | 429.47 | 429.47 | 178,600 |
| 06 Oct 2021 | 425.11 | 429.68 | 422.42 | 428.79 | 428.79 | 235,400 |
| 05 Oct 2021 | 431.94 | 433.45 | 428.55 | 429.06 | 429.06 | 283,500 |
| 04 Oct 2021 | 435.93 | 437.67 | 424.15 | 429.68 | 429.68 | 355,200 |
| 01 Oct 2021 | 431.96 | 440.30 | 430.14 | 436.98 | 436.98 | 287,500 |
| 30 Sep 2021 | 434.09 | 438.34 | 429.26 | 429.58 | 429.58 | 396,300 |
| 29 Sep 2021 | 434.45 | 435.96 | 432.02 | 432.52 | 432.52 | 202,200 |
| 28 Sep 2021 | 431.92 | 435.38 | 429.39 | 432.26 | 432.26 | 230,100 |
| 27 Sep 2021 | 434.75 | 437.49 | 431.93 | 432.52 | 432.52 | 282,600 |
| 24 Sep 2021 | 431.13 | 436.85 | 431.13 | 433.49 | 433.49 | 242,600 |
| 23 Sep 2021 | 430.43 | 434.97 | 428.96 | 433.08 | 433.08 | 223,400 |
| 22 Sep 2021 | 419.00 | 430.12 | 419.00 | 427.25 | 427.25 | 233,000 |
| 21 Sep 2021 | 421.43 | 422.39 | 414.09 | 418.15 | 418.15 | 295,300 |
| 20 Sep 2021 | 415.00 | 420.34 | 412.51 | 418.67 | 418.67 | 415,300 |
| 17 Sep 2021 | 426.51 | 426.81 | 420.17 | 423.15 | 423.15 | 1,060,500 |
| 16 Sep 2021 | 431.60 | 431.89 | 427.35 | 427.96 | 427.96 | 265,800 |
| 15 Sep 2021 | 430.65 | 434.34 | 427.97 | 431.59 | 431.59 | 360,600 |
| 14 Sep 2021 | 434.48 | 434.67 | 424.57 | 431.39 | 431.39 | 464,000 |
| 13 Sep 2021 | 434.28 | 434.28 | 423.91 | 428.20 | 428.20 | 451,100 |
| 10 Sep 2021 | 444.19 | 444.19 | 432.51 | 432.82 | 432.82 | 301,400 |
| 09 Sep 2021 | 445.89 | 447.25 | 440.25 | 440.97 | 440.97 | 228,600 |
| 08 Sep 2021 | 442.69 | 446.90 | 437.43 | 445.57 | 445.57 | 243,800 |
| 07 Sep 2021 | 445.05 | 446.23 | 439.20 | 443.59 | 443.59 | 306,200 |
| 03 Sep 2021 | 455.05 | 456.43 | 447.67 | 448.81 | 448.81 | 288,000 |
| 02 Sep 2021 | 459.59 | 465.33 | 458.58 | 459.83 | 459.83 | 401,000 |
| 01 Sep 2021 | 464.56 | 465.40 | 453.90 | 457.91 | 457.91 | 394,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
