U.S. Markets closed

Teledyne Technologies Incorporated (TDY)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.36-1.59 (-1.25%)
At close: 4:00PM EDT
People also watch
CWTGIESLHEICMP
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017126.98127.64125.01125.36125.362,671,800
Jun 22, 2017128.42128.85126.84126.95126.95160,100
Jun 21, 2017129.60130.12127.41128.12128.12221,600
Jun 20, 2017132.03132.32128.99129.32129.32261,600
Jun 19, 2017131.84133.00130.68132.61132.61303,100
Jun 16, 2017130.64131.71129.74130.97130.97571,100
Jun 15, 2017128.53131.76128.15131.63131.63155,500
Jun 14, 2017130.99130.99129.31130.00130.00153,300
Jun 13, 2017131.16131.63130.47130.67130.67180,000
Jun 12, 2017133.11133.11130.50131.02131.02185,800
Jun 09, 2017131.76133.48131.57133.02133.02220,200
Jun 08, 2017127.85132.12127.17131.10131.10182,900
Jun 07, 2017129.92129.92127.98128.13128.13141,600
Jun 06, 2017130.29131.04129.66129.87129.87138,400
Jun 05, 2017133.52134.03131.12131.18131.18117,500
Jun 02, 2017133.53136.50132.95133.84133.84156,800
Jun 01, 2017131.98133.40131.01133.37133.37126,500
May 31, 2017130.21131.91128.65131.51131.51128,100
May 30, 2017131.08131.28129.55129.99129.9980,200
May 26, 2017130.64131.63130.01131.35131.35117,300
May 25, 2017129.34131.06129.00131.03131.03154,300
May 24, 2017128.90129.78128.26128.93128.9377,500
May 23, 2017129.62129.62127.78128.96128.9692,500
May 22, 2017128.90130.15128.51129.06129.06119,300
May 19, 2017126.80128.49125.82127.86127.86162,000
May 18, 2017126.07127.17124.58126.05126.05176,500
May 17, 2017131.55131.55126.64126.85126.85160,300
May 16, 2017131.84131.99130.36131.55131.55127,500
May 15, 2017131.02132.87130.85131.92131.92174,300
May 12, 2017131.56131.71130.38130.87130.87103,900
May 11, 2017132.94133.32131.19132.36132.36159,800
May 10, 2017133.14134.15132.52133.27133.27112,000
May 09, 2017135.10135.18133.27133.73133.73122,000
May 08, 2017135.32135.67133.99135.48135.48205,500
May 05, 2017136.53136.66133.08135.76135.76193,200
May 04, 2017136.21137.00131.99135.69135.69155,700
May 03, 2017133.55133.71132.12133.30133.30147,100
May 02, 2017134.40134.88133.74134.52134.52228,700
May 01, 2017135.23135.23133.68134.56134.56105,400
Apr 28, 2017135.32135.53134.19134.83134.83219,200
Apr 27, 2017134.54135.21133.86134.80134.80103,600
Apr 26, 2017133.99134.97132.76134.26134.26161,800
Apr 25, 2017133.23134.38132.03133.67133.67185,500
Apr 24, 2017129.88132.07128.96131.81131.81164,900
Apr 21, 2017127.09127.94126.48127.43127.43247,600
Apr 20, 2017125.01127.06124.29126.86126.86155,800
Apr 19, 2017125.35125.76124.31124.69124.69102,500
Apr 18, 2017124.19125.00123.50124.87124.87112,500
Apr 17, 2017122.73125.01122.51124.81124.81106,400
Apr 13, 2017123.92124.39121.58121.96121.96107,300
Apr 12, 2017126.89126.89123.98124.12124.1277,900
Apr 11, 2017125.29127.30122.88127.25127.2584,500
Apr 10, 2017126.77127.88125.10125.65125.65104,400
Apr 07, 2017125.35127.10125.20126.67126.6774,800
Apr 06, 2017124.74125.97123.66125.94125.9492,700
Apr 05, 2017126.59127.88124.51124.53124.53118,100
Apr 04, 2017125.98126.92124.78125.73125.73118,900
Apr 03, 2017126.45126.79124.55126.02126.02128,000
Mar 31, 2017127.10127.59126.22126.46126.46134,400
Mar 30, 2017126.24127.55126.23127.10127.10102,700
Mar 29, 2017126.71127.49125.64126.14126.1454,800
Mar 28, 2017124.45127.63123.69127.04127.04124,500
Mar 27, 2017123.05125.07121.99124.74124.7477,900
Mar 24, 2017126.01126.47124.45124.91124.9192,000
Mar 23, 2017123.99125.94123.99125.39125.3977,000
Mar 22, 2017124.70125.76122.57124.17124.17258,800
Mar 21, 2017130.89130.89125.05125.14125.14185,900
Mar 20, 2017131.44131.44129.73129.78129.7877,700
Mar 17, 2017131.00131.92130.10131.46131.46423,700
Mar 16, 2017132.57133.03130.79131.16131.16141,300
Mar 15, 2017130.11132.20130.11131.87131.87136,000
Mar 14, 2017129.54129.96128.41129.73129.7358,500
Mar 13, 2017129.55130.57128.77130.43130.4393,500
Mar 10, 2017129.00130.00128.30129.55129.55107,200
Mar 09, 2017129.60130.09128.35128.46128.4694,400
Mar 08, 2017131.94131.94128.97129.40129.40146,200
Mar 07, 2017131.29132.11131.00131.31131.3193,100
Mar 06, 2017131.30132.41131.22131.90131.9093,200
Mar 03, 2017131.86132.77131.43132.57132.5798,600
Mar 02, 2017135.35135.67131.67132.06132.06172,900
Mar 01, 2017133.60135.89133.59135.24135.24137,900
Feb 28, 2017132.77133.92131.29131.41131.41174,900
Feb 27, 2017131.24133.94131.24133.86133.86155,600
Feb 24, 2017130.03131.82130.02131.80131.8063,900
Feb 23, 2017132.60133.42130.48131.40131.40122,400
Feb 22, 2017133.93134.69132.64132.67132.67128,600
Feb 21, 2017134.24134.79133.60134.68134.6892,700
Feb 17, 2017132.84134.00131.18133.98133.98178,900
Feb 16, 2017132.42133.14131.07132.79132.79160,400
Feb 15, 2017130.42132.43130.42132.34132.3484,800
Feb 14, 2017130.32131.49129.60131.11131.1188,700
Feb 13, 2017131.10132.35130.76131.07131.0794,900
Feb 10, 2017128.75130.69128.29130.66130.66116,400
Feb 09, 2017128.46129.90128.10128.69128.69139,800
Feb 08, 2017127.67128.25127.12127.83127.83138,800
Feb 07, 2017126.88129.86126.88128.43128.43170,800
Feb 06, 2017129.15129.54127.78128.31128.31152,200
Feb 03, 2017129.43131.14128.20130.22130.22189,700
Feb 02, 2017127.00129.50125.26128.74128.74290,200
Feb 01, 2017123.82124.23122.01123.05123.05140,500
*Close price adjusted for dividends and splits.
Loading more data...