Australia markets close in 34 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
402.49+1.51 (+0.38%)
At close: 04:00PM EDT
402.49 -0.49 (-0.12%)
After hours: 04:03PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024402.16404.34400.38402.49402.49140,000
23 May 2024410.00410.04399.40400.98400.98277,500
22 May 2024408.85412.69407.17409.22409.22148,200
21 May 2024406.09409.96401.71407.90407.90238,700
20 May 2024406.46410.85405.74407.55407.55268,100
17 May 2024403.58407.32402.89406.43406.43246,900
16 May 2024404.64404.64399.68402.26402.26224,700
15 May 2024397.82406.35397.23403.52403.52370,700
14 May 2024392.60396.54391.42396.00396.00224,100
13 May 2024394.23398.86390.65390.82390.82198,000
10 May 2024393.47395.90391.72393.49393.49174,600
09 May 2024391.40394.09390.20392.62392.62194,000
08 May 2024391.06393.65388.95391.72391.72200,400
07 May 2024393.09395.16391.74393.03393.03184,500
06 May 2024387.89390.92387.02390.44390.44225,500
03 May 2024390.05392.35383.22385.34385.34386,100
02 May 2024384.86385.83383.06385.60385.60356,400
01 May 2024380.89386.41378.53383.03383.03333,900
30 Apr 2024382.07385.98380.44381.48381.48331,100
29 Apr 2024375.94385.72375.94382.89382.89351,200
26 Apr 2024372.96381.02372.96374.64374.64471,400
25 Apr 2024365.44378.38361.46376.98376.98684,300
24 Apr 2024369.99382.99355.41362.50362.501,097,300
23 Apr 2024402.69410.68399.63407.06407.06292,400
22 Apr 2024403.63406.97400.25404.08404.08235,400
19 Apr 2024401.86402.97399.61401.36401.36185,700
18 Apr 2024401.35401.87397.33400.14400.14187,300
17 Apr 2024403.98403.98397.79400.27400.27187,600
16 Apr 2024401.33405.05398.51401.00401.00214,300
15 Apr 2024402.97402.97396.49399.99399.99238,400
12 Apr 2024400.00403.08397.37398.48398.48163,500
11 Apr 2024402.83406.74399.49403.66403.66188,000
10 Apr 2024411.33411.68399.96402.48402.48320,000
09 Apr 2024415.01417.00412.77416.06416.06529,500
08 Apr 2024417.75418.90413.51414.57414.57275,600
05 Apr 2024415.62418.87413.11416.86416.86218,600
04 Apr 2024425.07426.66415.20416.85416.85207,000
03 Apr 2024420.87426.58420.86420.93420.93146,500
02 Apr 2024423.85424.07420.28422.47422.47155,100
01 Apr 2024429.73429.95422.95424.93424.93138,600
28 Mar 2024429.29432.81426.98429.32429.32248,600
27 Mar 2024425.14429.94425.14429.01429.01182,300
26 Mar 2024422.79424.61421.25423.45423.45217,900
25 Mar 2024423.79424.33419.64422.01422.01180,700
22 Mar 2024423.80427.96422.98424.03424.03169,900
21 Mar 2024426.04430.25422.54423.54423.54253,100
20 Mar 2024421.87427.17421.87423.70423.70247,500
19 Mar 2024415.07421.67413.16421.50421.50201,100
18 Mar 2024416.98418.73413.79414.68414.68237,500
15 Mar 2024410.75416.17410.75415.12415.12286,900
14 Mar 2024419.94420.51414.00415.56415.56227,100
13 Mar 2024426.53426.53421.06421.24421.24190,700
12 Mar 2024426.25426.57423.60424.87424.87170,500
11 Mar 2024424.84427.16423.49424.90424.90140,300
08 Mar 2024428.78430.00424.01425.98425.98210,600
07 Mar 2024427.08428.79424.97428.14428.14127,100
06 Mar 2024425.55429.51423.75425.41425.41167,400
05 Mar 2024428.16430.30420.51423.21423.21203,600
04 Mar 2024425.65432.11424.94428.45428.45357,600
01 Mar 2024427.27428.32423.01425.00425.00215,600
29 Feb 2024426.97428.86423.18427.27427.27296,200
28 Feb 2024423.17425.46422.02425.43425.43277,500
27 Feb 2024427.31427.98424.84424.90424.90127,900
26 Feb 2024431.86432.06425.77426.23426.23208,500
23 Feb 2024432.44435.61428.31432.87432.87125,000
22 Feb 2024429.94433.53426.47430.94430.94142,300
21 Feb 2024431.83431.83422.94426.48426.48206,200
20 Feb 2024429.47431.85426.73430.76430.76193,600
16 Feb 2024431.10433.67426.71432.26432.26162,900
15 Feb 2024428.39431.53424.94431.48431.48248,400
14 Feb 2024423.76427.60422.81427.53427.53191,000
13 Feb 2024424.96433.06415.48420.19420.19240,000
12 Feb 2024433.70435.63425.97427.07427.07214,500
09 Feb 2024429.69434.28428.00434.03434.03148,200
08 Feb 2024433.35434.77428.84430.67430.67167,300
07 Feb 2024436.06436.06431.18432.09432.09225,400
06 Feb 2024431.69434.18430.41434.04434.04165,100
05 Feb 2024431.01431.01423.37430.41430.41175,000
02 Feb 2024425.51434.62425.02432.74432.74177,000
01 Feb 2024419.14427.80415.87427.58427.58300,300
31 Jan 2024429.75429.75418.02418.47418.47273,800
30 Jan 2024428.27431.00424.88428.27428.27177,700
29 Jan 2024418.11429.42416.88429.17429.17211,200
26 Jan 2024425.05426.24416.43418.96418.96213,000
25 Jan 2024419.67429.75415.88424.91424.91303,800
24 Jan 2024447.88447.88417.72417.92417.92490,500
23 Jan 2024440.33442.13438.14441.98441.98246,900
22 Jan 2024438.59442.49437.76438.66438.66198,500
19 Jan 2024435.10436.25430.36435.63435.63170,800
18 Jan 2024427.08433.58424.00432.54432.54192,700
17 Jan 2024434.09437.71425.37425.41425.41227,900
16 Jan 2024438.77439.22436.03436.57436.57165,600
12 Jan 2024443.32443.32439.12440.46440.46169,700
11 Jan 2024441.79442.03437.48440.23440.23114,800
10 Jan 2024438.28441.95436.85440.83440.83153,900
09 Jan 2024437.04440.13436.92438.25438.25160,800
08 Jan 2024435.47441.92435.43441.30441.30209,400
05 Jan 2024438.18438.91432.48435.47435.47165,700
04 Jan 2024440.60443.11438.16438.19438.19251,000
03 Jan 2024435.72441.82433.30439.34439.34309,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...