New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022344.46346.80337.06337.47337.47430,500
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
13 Jul 2022370.79377.89368.73375.46375.46185,000
12 Jul 2022379.97384.38374.32375.98375.98193,100
11 Jul 2022381.79383.77378.79380.55380.55145,500
08 Jul 2022383.68386.40382.66384.16384.16177,700
07 Jul 2022382.53387.38382.16384.86384.86193,000
06 Jul 2022380.31385.80377.26382.13382.13223,600
05 Jul 2022373.47380.06366.89379.74379.74307,700
01 Jul 2022374.31380.04371.22379.63379.63239,800
30 Jun 2022367.80380.71367.71375.11375.11394,400
29 Jun 2022372.97373.11366.67371.75371.75229,500
28 Jun 2022379.64385.54371.48372.01372.01190,600
27 Jun 2022381.47381.47375.73378.34378.34206,500
24 Jun 2022370.17378.23369.00378.02378.02371,800
23 Jun 2022365.24366.69358.23365.23365.23193,500
22 Jun 2022360.05367.38360.05363.44363.44367,900
21 Jun 2022353.90366.14353.90364.21364.21451,000
17 Jun 2022353.36354.99344.66350.35350.35434,300
16 Jun 2022364.81364.81351.69352.61352.61417,500
15 Jun 2022368.09377.73367.53372.67372.67320,700
14 Jun 2022369.00370.60361.26364.83364.83360,100
13 Jun 2022374.16379.32366.94369.38369.38323,800
10 Jun 2022385.70387.42380.22380.58380.58278,100
09 Jun 2022400.55405.79393.34393.73393.73269,100
08 Jun 2022410.25413.18401.84402.18402.18223,500
07 Jun 2022401.77413.14401.77412.94412.94166,100
06 Jun 2022407.86409.32403.27406.74406.74332,700
03 Jun 2022410.13416.18404.64405.15405.15171,800
02 Jun 2022398.90414.41397.02414.22414.22247,500
01 Jun 2022407.92407.92395.29398.83398.83163,300
31 May 2022397.11407.26393.43405.15405.15886,200
27 May 2022392.15398.23388.53398.21398.21302,300
26 May 2022390.01392.59387.48388.25388.25313,100
25 May 2022389.52390.46383.69387.78387.78227,000
24 May 2022391.33391.83383.75390.75390.75199,600
23 May 2022389.79395.20381.27393.42393.42302,800
20 May 2022390.29391.76374.03386.10386.10401,700
19 May 2022389.16393.81385.54390.60390.60316,300
18 May 2022402.26405.01389.30390.95390.95230,000
17 May 2022401.14407.53400.68406.44406.44312,100
16 May 2022398.14400.12392.90396.10396.10332,100
13 May 2022387.33400.95387.00400.95400.95482,400
12 May 2022387.33387.58374.65384.77384.77616,700
11 May 2022390.71398.32385.43388.47388.47439,000
10 May 2022401.63401.64388.90392.01392.01564,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...