Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

337.47

-6.71

(-1.95%)

At close: 04:04PM EDT

336.00

-1.47

(-0.44%)

Pre-market:

06:02AM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	344.46	346.80	337.06	337.47	337.47	430,500
29 Sept 2022	345.64	347.60	340.98	344.18	344.18	280,200
28 Sept 2022	344.57	351.74	343.01	350.00	350.00	207,000
27 Sept 2022	353.00	353.00	340.88	343.76	343.76	229,100
26 Sept 2022	350.02	354.49	347.52	348.54	348.54	170,500
23 Sept 2022	357.47	357.47	348.61	351.40	351.40	278,100
22 Sept 2022	367.27	368.15	360.34	360.34	360.34	430,000
21 Sept 2022	375.50	378.68	367.34	368.15	368.15	237,300
20 Sept 2022	369.94	374.72	367.60	372.84	372.84	252,800
19 Sept 2022	369.05	372.10	366.57	372.06	372.06	190,700
16 Sept 2022	369.04	372.46	366.74	371.36	371.36	299,200
15 Sept 2022	379.50	380.53	371.65	372.30	372.30	212,400
14 Sept 2022	373.54	380.97	372.84	380.21	380.21	229,600
13 Sept 2022	383.33	383.64	373.32	374.96	374.96	226,400
12 Sept 2022	389.29	391.23	387.72	390.00	390.00	182,400
09 Sept 2022	382.37	388.86	382.37	387.65	387.65	154,600
08 Sept 2022	374.91	380.31	373.66	380.07	380.07	145,700
07 Sept 2022	366.66	377.69	366.45	377.01	377.01	183,600
06 Sept 2022	369.10	370.65	364.86	366.72	366.72	296,400
02 Sept 2022	376.55	376.55	366.10	367.71	367.71	243,600
01 Sept 2022	367.17	372.17	364.58	371.98	371.98	213,300
31 Aug 2022	370.68	371.55	365.64	368.36	368.36	282,700
30 Aug 2022	378.67	378.67	370.30	371.19	371.19	222,400
29 Aug 2022	379.84	382.14	376.66	377.74	377.74	148,700
26 Aug 2022	393.24	393.42	383.70	383.70	383.70	312,800
25 Aug 2022	389.22	393.46	385.50	393.27	393.27	152,600
24 Aug 2022	385.36	387.70	383.57	386.63	386.63	130,700
23 Aug 2022	387.68	387.68	382.80	383.58	383.58	113,800
22 Aug 2022	392.57	392.92	384.71	385.47	385.47	135,500
19 Aug 2022	401.66	401.80	396.11	397.11	397.11	180,100
18 Aug 2022	401.00	404.29	400.02	403.48	403.48	148,000
17 Aug 2022	402.00	403.73	396.82	399.99	399.99	172,600
16 Aug 2022	399.20	405.80	399.20	405.25	405.25	182,400
15 Aug 2022	399.14	404.10	399.14	401.93	401.93	300,800
12 Aug 2022	397.87	401.58	394.52	401.50	401.50	249,900
11 Aug 2022	398.76	401.93	394.53	395.09	395.09	205,100
10 Aug 2022	394.41	395.83	388.91	395.28	395.28	301,700
09 Aug 2022	393.49	398.36	386.30	387.98	387.98	206,000
08 Aug 2022	403.16	403.16	391.73	392.83	392.83	184,400
05 Aug 2022	394.62	399.16	390.37	398.99	398.99	139,500
04 Aug 2022	398.62	400.00	394.77	398.16	398.16	199,600
03 Aug 2022	393.31	400.23	391.29	399.35	399.35	215,500
02 Aug 2022	391.25	397.99	389.98	391.49	391.49	183,700
01 Aug 2022	386.94	395.16	384.48	393.15	393.15	181,200
29 Jul 2022	383.01	399.22	381.27	391.40	391.40	434,100
28 Jul 2022	373.55	383.72	371.71	383.46	383.46	413,300
27 Jul 2022	379.10	384.35	368.41	372.01	372.01	868,400
26 Jul 2022	400.20	400.53	395.70	400.07	400.07	196,700
25 Jul 2022	400.22	402.83	397.46	400.00	400.00	166,100
22 Jul 2022	404.89	406.39	399.37	400.93	400.93	139,600
21 Jul 2022	399.72	404.17	398.68	404.11	404.11	161,300
20 Jul 2022	397.90	402.07	396.19	399.67	399.67	171,200
19 Jul 2022	385.98	397.00	384.85	395.57	395.57	234,500
18 Jul 2022	384.21	386.68	380.64	382.04	382.04	257,800
15 Jul 2022	378.96	382.99	375.00	382.03	382.03	221,900
14 Jul 2022	371.26	374.03	367.13	372.62	372.62	152,400
13 Jul 2022	370.79	377.89	368.73	375.46	375.46	185,000
12 Jul 2022	379.97	384.38	374.32	375.98	375.98	193,100
11 Jul 2022	381.79	383.77	378.79	380.55	380.55	145,500
08 Jul 2022	383.68	386.40	382.66	384.16	384.16	177,700
07 Jul 2022	382.53	387.38	382.16	384.86	384.86	193,000
06 Jul 2022	380.31	385.80	377.26	382.13	382.13	223,600
05 Jul 2022	373.47	380.06	366.89	379.74	379.74	307,700
01 Jul 2022	374.31	380.04	371.22	379.63	379.63	239,800
30 Jun 2022	367.80	380.71	367.71	375.11	375.11	394,400
29 Jun 2022	372.97	373.11	366.67	371.75	371.75	229,500
28 Jun 2022	379.64	385.54	371.48	372.01	372.01	190,600
27 Jun 2022	381.47	381.47	375.73	378.34	378.34	206,500
24 Jun 2022	370.17	378.23	369.00	378.02	378.02	371,800
23 Jun 2022	365.24	366.69	358.23	365.23	365.23	193,500
22 Jun 2022	360.05	367.38	360.05	363.44	363.44	367,900
21 Jun 2022	353.90	366.14	353.90	364.21	364.21	451,000
17 Jun 2022	353.36	354.99	344.66	350.35	350.35	434,300
16 Jun 2022	364.81	364.81	351.69	352.61	352.61	417,500
15 Jun 2022	368.09	377.73	367.53	372.67	372.67	320,700
14 Jun 2022	369.00	370.60	361.26	364.83	364.83	360,100
13 Jun 2022	374.16	379.32	366.94	369.38	369.38	323,800
10 Jun 2022	385.70	387.42	380.22	380.58	380.58	278,100
09 Jun 2022	400.55	405.79	393.34	393.73	393.73	269,100
08 Jun 2022	410.25	413.18	401.84	402.18	402.18	223,500
07 Jun 2022	401.77	413.14	401.77	412.94	412.94	166,100
06 Jun 2022	407.86	409.32	403.27	406.74	406.74	332,700
03 Jun 2022	410.13	416.18	404.64	405.15	405.15	171,800
02 Jun 2022	398.90	414.41	397.02	414.22	414.22	247,500
01 Jun 2022	407.92	407.92	395.29	398.83	398.83	163,300
31 May 2022	397.11	407.26	393.43	405.15	405.15	886,200
27 May 2022	392.15	398.23	388.53	398.21	398.21	302,300
26 May 2022	390.01	392.59	387.48	388.25	388.25	313,100
25 May 2022	389.52	390.46	383.69	387.78	387.78	227,000
24 May 2022	391.33	391.83	383.75	390.75	390.75	199,600
23 May 2022	389.79	395.20	381.27	393.42	393.42	302,800
20 May 2022	390.29	391.76	374.03	386.10	386.10	401,700
19 May 2022	389.16	393.81	385.54	390.60	390.60	316,300
18 May 2022	402.26	405.01	389.30	390.95	390.95	230,000
17 May 2022	401.14	407.53	400.68	406.44	406.44	312,100
16 May 2022	398.14	400.12	392.90	396.10	396.10	332,100
13 May 2022	387.33	400.95	387.00	400.95	400.95	482,400
12 May 2022	387.33	387.58	374.65	384.77	384.77	616,700
11 May 2022	390.71	398.32	385.43	388.47	388.47	439,000
10 May 2022	401.63	401.64	388.90	392.01	392.01	564,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,959.45-106.26(-0.96%)

NZD/USD0.5660+0.0062(+1.12%)

ALL ORDS6,656.40-22.30(-0.33%)

OIL82.57+3.08(+3.87%)

GOLD1,671.80-0.20(-0.01%)

Teledyne Technologies Incorporated (TDY)

NZX 50
10,959.45
-106.26(-0.96%)

NZD/USD
0.5660
+0.0062(+1.12%)

ALL ORDS
6,656.40
-22.30(-0.33%)

OIL
82.57
+3.08(+3.87%)

GOLD
1,671.80
-0.20(-0.01%)