TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023392.22393.96391.62392.44392.4451,545
05 Jun 2023397.27397.27388.90391.16391.16236,900
02 Jun 2023393.78398.78392.55397.42397.42317,500
01 Jun 2023390.56391.54387.01391.41391.41259,200
31 May 2023393.50395.37386.22388.65388.65925,100
30 May 2023397.20399.78393.80396.52396.52371,500
26 May 2023396.43399.91395.19397.31397.31525,700
25 May 2023394.61396.43393.02395.13395.13759,200
24 May 2023401.74402.08391.05394.16394.16473,800
23 May 2023418.00419.54404.60404.67404.67227,300
22 May 2023416.00421.69413.85420.91420.91252,600
19 May 2023420.58421.75415.08416.26416.26204,900
18 May 2023413.29417.85413.00417.72417.72229,900
17 May 2023413.02414.39409.38412.97412.97230,400
16 May 2023413.45416.23409.30409.96409.96198,800
15 May 2023411.36415.08409.19414.67414.67228,300
12 May 2023415.32415.50409.51410.98410.98204,300
11 May 2023413.30415.14410.13413.64413.64243,400
10 May 2023414.23415.51407.51413.90413.90216,900
09 May 2023411.26413.35410.46410.58410.58155,400
08 May 2023414.41416.00411.03413.45413.45114,700
05 May 2023412.60415.04411.39413.00413.00135,900
04 May 2023408.70410.20403.80408.57408.57155,100
03 May 2023415.86417.00410.58411.06411.06198,300
02 May 2023414.79416.26409.94413.00413.00168,000
01 May 2023414.91419.83414.73416.76416.76161,900
28 Apr 2023409.10415.96408.88414.40414.40202,700
27 Apr 2023404.86412.63400.56410.99410.99353,800
26 Apr 2023408.70414.93395.94404.92404.92542,700
25 Apr 2023423.73423.73415.28416.08416.08204,200
24 Apr 2023426.91428.91422.66425.99425.99160,300
21 Apr 2023426.53428.49425.37427.79427.79136,500
20 Apr 2023426.21428.44423.39426.20426.20202,300
19 Apr 2023432.06432.13427.06427.64427.64272,200
18 Apr 2023438.42440.95434.86436.09436.09134,700
17 Apr 2023441.74443.04435.48438.11438.11152,200
14 Apr 2023440.86443.38438.00439.92439.92119,100
13 Apr 2023439.22442.64438.14442.49442.49154,500
12 Apr 2023440.18443.26437.55439.37439.37119,400
11 Apr 2023436.99440.32436.21437.75437.75111,300
10 Apr 2023433.43436.78432.36436.16436.16143,300
06 Apr 2023432.36438.00431.27433.83433.83321,900
05 Apr 2023435.98436.05432.50433.74433.74150,500
04 Apr 2023445.15445.15437.09438.34438.34136,800
03 Apr 2023446.35448.71443.31445.59445.59169,700
31 Mar 2023440.34447.49440.34447.36447.36192,000
30 Mar 2023435.00439.12434.34438.41438.41161,800
29 Mar 2023432.94435.72431.38433.91433.91141,000
28 Mar 2023426.96430.57424.51428.89428.89147,500
27 Mar 2023428.91429.49424.87427.20427.20216,300
24 Mar 2023416.03425.00415.08424.96424.96154,900
23 Mar 2023421.00425.53415.09418.32418.32120,200
22 Mar 2023423.68433.00420.68421.05421.05347,200
21 Mar 2023422.43425.40418.78424.56424.56218,900
20 Mar 2023409.89421.06409.73418.25418.25201,100
17 Mar 2023411.30412.89405.70408.26408.26411,900
16 Mar 2023401.63413.63401.63413.12413.12129,800
15 Mar 2023406.57408.82400.38405.52405.52190,900
14 Mar 2023411.32415.47408.79414.72414.72247,800
13 Mar 2023408.00412.04405.08407.48407.48176,600
10 Mar 2023421.11421.11409.30412.55412.55187,300
09 Mar 2023431.85431.85420.46421.11421.11132,100
08 Mar 2023429.08430.98424.21428.83428.83117,700
07 Mar 2023439.44441.01427.68429.06429.06107,400
06 Mar 2023437.66441.45437.48438.42438.42126,800
03 Mar 2023435.13440.60433.34437.91437.91132,700
02 Mar 2023426.34432.86424.00432.65432.65123,400
01 Mar 2023429.35432.81425.87428.40428.40140,300
28 Feb 2023430.23437.55427.85430.07430.07242,100
27 Feb 2023433.63434.92427.32430.14430.14123,500
24 Feb 2023426.28430.56425.29429.64429.64111,700
23 Feb 2023430.80433.57425.76431.18431.18124,700
22 Feb 2023428.97431.58427.26428.94428.94141,000
21 Feb 2023436.70436.70427.31428.91428.91130,600
17 Feb 2023435.40439.07435.38438.95438.95166,300
16 Feb 2023440.69445.35438.33438.58438.58195,200
15 Feb 2023438.86446.51433.94446.44446.44151,800
14 Feb 2023442.01447.60438.70441.45441.45173,600
13 Feb 2023438.19444.53435.55444.50444.50172,600
10 Feb 2023434.11439.25432.67438.36438.36144,200
09 Feb 2023436.09440.30434.68435.99435.99192,200
08 Feb 2023434.83437.74431.50433.80433.80130,100
07 Feb 2023431.04439.49429.92437.39437.39154,900
06 Feb 2023433.93436.90431.24432.02432.02130,200
03 Feb 2023431.14436.12429.13433.58433.58183,400
02 Feb 2023433.54436.37431.01434.03434.03210,000
01 Feb 2023421.58430.82420.82429.67429.67262,800
31 Jan 2023419.84424.26417.06424.26424.26204,000
30 Jan 2023420.13424.45417.42418.86418.86179,600
27 Jan 2023421.62425.00419.08422.32422.32188,600
26 Jan 2023434.48435.49422.80426.62426.62213,900
25 Jan 2023418.00432.16418.00429.50429.50512,900
24 Jan 2023407.80413.00404.85410.32410.32286,000
23 Jan 2023405.05410.96403.56407.78407.78251,000
20 Jan 2023402.17406.94400.71404.23404.23211,700
19 Jan 2023404.16405.18399.22400.83400.83166,200
18 Jan 2023419.17420.40404.63405.73405.73210,500
17 Jan 2023417.26420.85413.53415.97415.97282,900
13 Jan 2023414.30418.40412.54416.13416.13157,700
12 Jan 2023411.41416.44408.56416.13416.13144,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...