TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019320.86320.86317.39319.87319.8789,662
Sep 19, 2019322.71323.71319.42319.81319.81263,400
Sep 18, 2019321.94324.51316.64321.67321.67207,300
Sep 17, 2019318.00321.75315.61321.56321.56185,600
Sep 16, 2019314.56320.39313.20319.17319.17211,700
Sep 13, 2019313.15315.61311.69314.76314.76160,400
Sep 12, 2019310.58314.37306.46312.17312.17203,800
Sep 11, 2019305.97308.75302.40307.86307.86222,900
Sep 10, 2019309.90309.90300.23305.58305.58323,300
Sep 09, 2019318.54319.43310.03311.88311.88228,100
Sep 06, 2019316.35320.00315.17318.02318.02230,200
Sep 05, 2019318.99323.10314.95315.98315.98187,900
Sep 04, 2019312.00316.47309.38315.84315.84207,600
Sep 03, 2019307.03313.19305.04309.28309.28204,500
Aug 30, 2019313.04313.04307.51308.59308.59220,800
Aug 29, 2019312.01313.21309.04310.85310.85160,300
Aug 28, 2019304.43309.81304.30308.55308.55124,500
Aug 27, 2019308.91309.01301.00306.19306.19216,000
Aug 26, 2019303.77306.91301.69306.75306.75186,300
Aug 23, 2019307.04310.43301.67302.68302.68166,400
Aug 22, 2019306.92308.56305.44307.82307.82123,700
Aug 21, 2019304.87307.52304.42305.64305.64199,100
Aug 20, 2019301.40304.27299.34303.25303.25140,400
Aug 19, 2019304.86304.90289.79303.37303.37168,600
Aug 16, 2019298.01301.46295.77300.85300.85256,500
Aug 15, 2019291.05296.33289.79294.81294.81210,300
Aug 14, 2019291.84294.80287.49289.91289.91170,300
Aug 13, 2019292.97299.16292.97296.77296.77159,000
Aug 12, 2019295.21297.95291.58293.27293.2751,100
Aug 09, 2019297.50298.49294.00296.58296.58103,900
Aug 08, 2019294.82299.87294.82299.00299.00220,100
Aug 07, 2019287.30295.41284.42293.20293.20229,700
Aug 06, 2019284.60289.58284.49289.02289.02158,900
Aug 05, 2019282.34286.54278.69282.07282.07126,800
Aug 02, 2019287.51289.37284.47289.12289.12129,500
Aug 01, 2019291.00295.00286.71288.65288.65155,900
Jul 31, 2019294.09297.75290.09291.28291.28150,100
Jul 30, 2019292.80295.32291.00295.14295.14141,100
Jul 29, 2019295.21295.21290.01294.36294.36154,800
Jul 26, 2019295.47297.11292.25296.18296.18193,800
Jul 25, 2019299.64300.33295.27296.26296.26200,000
Jul 24, 2019294.25306.46292.99299.64299.64405,200
Jul 23, 2019281.64283.51280.28281.99281.99211,700
Jul 22, 2019278.87281.34277.57280.59280.59129,200
Jul 19, 2019277.46280.55276.77278.09278.09145,500
Jul 18, 2019276.11277.84275.04276.47276.47124,400
Jul 17, 2019278.59280.96276.20276.30276.30136,200
Jul 16, 2019278.32281.27277.90280.50280.50129,900
Jul 15, 2019279.61279.96277.48278.50278.50180,100
Jul 12, 2019272.90278.39272.34278.05278.05185,800
Jul 11, 2019272.48273.61270.23272.30272.30162,200
Jul 10, 2019276.09277.63271.28271.85271.85137,600
Jul 09, 2019273.79274.81271.09274.78274.78138,100
Jul 08, 2019275.62276.79273.54274.47274.47168,500
Jul 05, 2019276.55278.19274.76277.21277.21135,000
Jul 03, 2019278.35279.15277.02277.95277.9569,300
Jul 02, 2019276.10278.74274.86277.70277.70233,600
Jul 01, 2019276.12277.47273.74275.74275.74252,400
Jun 28, 2019268.42273.87267.40273.87273.87353,300
Jun 27, 2019265.73268.30262.86267.65267.65190,200
Jun 26, 2019267.37267.62264.83265.55265.55202,100
Jun 25, 2019266.30267.48264.14265.97265.97242,900
Jun 24, 2019265.43268.54264.92266.28266.28286,600
Jun 21, 2019268.10269.35264.61264.76264.76529,700
Jun 20, 2019264.37268.12263.61267.56267.56259,400
Jun 19, 2019257.50262.38256.85261.47261.47186,800
Jun 18, 2019255.55259.53255.55257.45257.45129,100
Jun 17, 2019255.00257.75253.62254.84254.84157,100
Jun 14, 2019255.06255.24253.19254.72254.7294,200
Jun 13, 2019254.50255.74249.43254.75254.75119,900
Jun 12, 2019252.04253.29248.83253.29253.29102,900
Jun 11, 2019256.29256.29249.34251.24251.24130,100
Jun 10, 2019253.17255.74252.49253.22253.22121,000
Jun 07, 2019253.40256.45250.85251.56251.56217,300
Jun 06, 2019250.63254.38250.63251.93251.93161,300
Jun 05, 2019244.78250.92244.01250.63250.63154,600
Jun 04, 2019237.71244.45237.71244.15244.15140,500
Jun 03, 2019235.06238.81233.67236.06236.06154,200
May 31, 2019234.26236.70232.61235.80235.80131,500
May 30, 2019235.88238.98235.88236.95236.9589,200
May 29, 2019235.06238.02234.29235.60235.60112,300
May 28, 2019240.57242.41236.33236.60236.60146,900
May 24, 2019239.65241.77238.41239.74239.74137,600
May 23, 2019242.87244.83236.64237.74237.74154,400
May 22, 2019245.97246.56244.51246.01246.01123,500
May 21, 2019243.44247.11243.03246.61246.61188,300
May 20, 2019239.67242.90239.01241.76241.76233,900
May 17, 2019240.05243.54239.79240.67240.67188,000
May 16, 2019239.85242.44239.24241.53241.53210,200
May 15, 2019235.44240.47234.26239.00239.00147,900
May 14, 2019241.34242.13236.61236.94236.94405,700
May 13, 2019243.03244.05239.41241.08241.08258,500
May 10, 2019246.97248.72242.89248.09248.09152,100
May 09, 2019247.95249.83244.54247.88247.88112,000
May 08, 2019250.17252.37249.29249.87249.87255,500
May 07, 2019247.50250.96246.95250.34250.34290,800
May 06, 2019244.78250.75244.14250.06250.06254,100
May 03, 2019247.73249.67245.15249.13249.13158,500
May 02, 2019245.21246.20242.74244.38244.38271,700
May 01, 2019249.39249.69245.36245.36245.36203,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...