New Zealand markets open in 3 hours 14 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
432.86+0.84 (+0.19%)
As of 12:42PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023431.04433.50430.00432.86432.8633,275
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
11 Jan 2023411.45413.57407.83410.98410.98144,800
10 Jan 2023409.09411.36406.76409.25409.2593,500
09 Jan 2023410.95417.92406.17408.40408.40151,000
06 Jan 2023403.28409.58399.61408.54408.54165,700
05 Jan 2023404.59405.31396.96398.43398.43127,200
04 Jan 2023404.64409.09401.99408.48408.48186,700
03 Jan 2023403.50403.50396.12400.77400.77206,800
30 Dec 2022395.73401.27392.75399.91399.91157,800
29 Dec 2022393.76399.51392.13398.15398.15115,400
28 Dec 2022396.95400.68390.01390.69390.69124,700
27 Dec 2022395.75398.26391.62397.03397.0397,500
23 Dec 2022393.74395.91391.32393.75393.7594,600
22 Dec 2022397.14397.14388.25393.31393.31132,700
21 Dec 2022394.37399.71392.35399.66399.66157,000
20 Dec 2022391.00394.24389.43392.15392.15203,200
19 Dec 2022396.06398.25389.86390.28390.28193,700
16 Dec 2022400.86403.48394.90396.46396.46331,600
15 Dec 2022415.92415.92404.41405.21405.21182,100
14 Dec 2022420.51425.05417.49421.07421.07223,600
13 Dec 2022430.71430.71417.75420.91420.91234,500
12 Dec 2022411.09420.14407.10419.80419.80276,000
09 Dec 2022409.86410.65405.48405.69405.69125,800
08 Dec 2022413.99415.95409.42411.23411.23136,000
07 Dec 2022412.29418.01411.00411.13411.13157,200
06 Dec 2022424.79424.79412.84413.26413.26178,400
05 Dec 2022423.40424.96421.13423.53423.53231,100
02 Dec 2022420.00428.18420.00427.19427.19155,200
01 Dec 2022420.50428.47419.28424.45424.45219,300
30 Nov 2022407.99420.12406.80420.10420.10257,900
29 Nov 2022412.90415.22407.80408.78408.78200,000
28 Nov 2022417.59418.99412.00413.33413.33156,400
25 Nov 2022421.00421.44417.94420.17420.1759,800
23 Nov 2022414.84420.92412.19419.94419.94173,500
22 Nov 2022408.46415.42406.05415.20415.20211,800
21 Nov 2022404.68405.45403.59404.86404.86304,300
18 Nov 2022410.30410.30404.33407.09407.09269,400
17 Nov 2022410.13411.61403.90404.76404.76203,900
16 Nov 2022412.85416.56411.84414.53414.53214,700
15 Nov 2022412.59413.30406.26413.27413.27296,600
14 Nov 2022411.57418.36406.37407.02407.02331,300
11 Nov 2022419.20420.23410.06412.99412.99273,300
10 Nov 2022418.60422.46415.82421.25421.25297,400
09 Nov 2022406.16408.08402.53405.36405.36245,200
08 Nov 2022410.00413.11403.72408.21408.21464,500
07 Nov 2022396.65408.30393.28408.28408.28366,200
04 Nov 2022395.52402.56392.25395.03395.03342,500
03 Nov 2022384.77392.77382.80391.03391.03373,900
02 Nov 2022400.28403.05390.42390.68390.68429,400
01 Nov 2022401.75402.79398.40400.96400.96318,700
31 Oct 2022392.45401.11392.45397.98397.98553,100
28 Oct 2022382.00395.37380.16395.14395.14410,400
27 Oct 2022380.82383.94379.00379.93379.93354,400
26 Oct 2022365.00382.28360.28376.67376.67419,300
25 Oct 2022358.34362.09355.54360.39360.39320,400
24 Oct 2022351.88357.82349.88357.15357.15260,500
21 Oct 2022341.65352.00340.82350.48350.48468,600
20 Oct 2022349.02349.49338.96340.49340.49196,900
19 Oct 2022343.42350.11343.42348.51348.51181,700
18 Oct 2022350.60352.58345.42346.15346.15281,900
17 Oct 2022336.00342.66336.00341.35341.35255,400
14 Oct 2022342.23347.54330.95331.10331.10299,400
13 Oct 2022325.68341.24325.00341.24341.24655,200
12 Oct 2022334.29335.04329.59332.08332.08201,600
11 Oct 2022337.34339.60330.97333.16333.16224,100
10 Oct 2022342.91344.90336.21337.90337.90182,100
07 Oct 2022344.82345.41338.49340.13340.13206,500
06 Oct 2022353.66355.36348.68349.02349.02210,300
05 Oct 2022352.88357.69352.74354.00354.00198,700
04 Oct 2022353.49358.57353.49357.63357.63345,200
03 Oct 2022341.78349.31338.84347.60347.60382,000
30 Sept 2022344.46346.80337.06337.47337.47432,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...