TDY - Teledyne Technologies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2020379.71380.80369.70370.06370.06292,300
Feb 21, 2020391.11391.11384.03385.66385.66287,300
Feb 20, 2020392.86395.92383.30392.15392.15147,200
Feb 19, 2020390.61396.60389.89394.06394.06158,800
Feb 18, 2020389.89392.12387.87388.60388.60108,200
Feb 14, 2020393.48396.56388.61389.48389.48118,000
Feb 13, 2020385.18394.40385.18392.02392.02189,300
Feb 12, 2020388.00390.82384.36385.56385.56133,100
Feb 11, 2020385.10389.29382.41386.94386.94174,700
Feb 10, 2020383.77385.06380.38382.41382.41135,600
Feb 07, 2020380.34385.85378.09384.24384.24146,800
Feb 06, 2020381.49383.29377.01380.82380.8290,800
Feb 05, 2020380.87380.87374.83379.82379.82127,800
Feb 04, 2020371.88378.88371.88378.00378.00196,600
Feb 03, 2020367.37371.86366.96369.34369.34166,900
Jan 31, 2020372.67374.41364.00365.06365.06202,300
Jan 30, 2020374.05379.95370.58373.99373.99200,000
Jan 29, 2020381.48382.65375.38376.17376.17189,000
Jan 28, 2020372.10381.42370.44380.53380.53297,200
Jan 27, 2020353.36373.93352.29370.41370.41364,000
Jan 24, 2020368.20369.75360.21361.87361.87364,100
Jan 23, 2020370.53379.22367.10368.13368.13487,500
Jan 22, 2020389.06398.99373.74375.38375.38753,700
Jan 21, 2020377.66384.74377.53383.33383.33448,300
Jan 17, 2020378.94380.45375.87376.88376.88265,400
Jan 16, 2020376.70379.06374.01377.54377.54172,700
Jan 15, 2020370.04377.21370.04375.01375.01216,800
Jan 14, 2020370.36373.38367.45370.44370.44182,100
Jan 13, 2020367.33371.13366.38369.88369.88170,400
Jan 10, 2020367.54368.17362.52365.55365.55140,400
Jan 09, 2020363.86368.20362.64366.10366.10186,400
Jan 08, 2020362.58364.97360.13361.55361.55242,600
Jan 07, 2020358.01362.43356.70361.09361.09263,100
Jan 06, 2020359.37363.41357.73358.63358.63222,400
Jan 03, 2020353.80361.73353.80360.05360.05202,500
Jan 02, 2020348.77357.69348.21357.49357.49193,800
Dec 31, 2019348.00349.92345.85346.54346.54181,200
Dec 30, 2019348.31350.08346.08348.37348.37145,200
Dec 27, 2019346.96349.61345.08347.82347.82110,100
Dec 26, 2019346.30348.33345.02346.43346.43101,000
Dec 24, 2019348.01348.01344.15345.58345.5893,600
Dec 23, 2019345.33348.67344.45347.64347.64262,600
Dec 20, 2019341.51342.55337.79342.28342.28655,200
Dec 19, 2019337.54341.18337.54339.89339.89325,500
Dec 18, 2019344.73344.73335.76337.62337.62346,700
Dec 17, 2019348.60349.04343.50344.30344.30264,600
Dec 16, 2019348.51348.82346.00347.21347.21306,800
Dec 13, 2019347.27349.80345.32347.71347.71235,000
Dec 12, 2019348.08350.08346.54348.31348.31176,000
Dec 11, 2019345.19348.90343.84348.65348.65213,600
Dec 10, 2019343.86347.08343.16344.89344.89293,000
Dec 09, 2019347.30347.85342.33342.39342.39203,600
Dec 06, 2019348.00350.59346.30347.29347.29204,700
Dec 05, 2019344.16346.29342.69345.22345.22192,800
Dec 04, 2019342.00346.48342.00343.58343.58276,800
Dec 03, 2019337.89341.53336.72340.89340.89362,000
Dec 02, 2019342.71344.29340.34340.36340.36387,000
Nov 29, 2019345.00347.19341.46341.99341.9993,300
Nov 27, 2019343.44346.58341.42346.48346.48312,200
Nov 26, 2019341.49347.03340.33341.76341.761,935,600
Nov 25, 2019351.00351.53340.67340.88340.88301,200
Nov 22, 2019347.89350.73343.47349.76349.76359,900
Nov 21, 2019345.77347.40341.07346.32346.32293,100
Nov 20, 2019346.69350.25343.99346.46346.46459,800
Nov 19, 2019346.10351.40346.08346.27346.27374,300
Nov 18, 2019344.75346.24343.31345.67345.67213,900
Nov 15, 2019345.31348.59344.03344.47344.47276,000
Nov 14, 2019343.55345.67341.52343.20343.20191,700
Nov 13, 2019342.36345.74342.13343.34343.34227,200
Nov 12, 2019342.54347.02341.74342.67342.67197,800
Nov 11, 2019339.88344.59339.57342.43342.43302,300
Nov 08, 2019336.25344.32335.07340.81340.81383,600
Nov 07, 2019342.14344.05336.72337.85337.85263,700
Nov 06, 2019338.40340.57336.95339.43339.43243,800
Nov 05, 2019336.45337.77332.21337.05337.05180,000
Nov 04, 2019338.16338.42334.06336.16336.16168,400
Nov 01, 2019330.70336.50330.70336.15336.15196,100
Oct 31, 2019335.42335.42328.02329.60329.60186,300
Oct 30, 2019329.76336.28328.49336.07336.07238,900
Oct 29, 2019327.74331.74327.63329.60329.60145,200
Oct 28, 2019327.24330.74327.24328.44328.44176,200
Oct 25, 2019333.14333.37326.70327.04327.04203,800
Oct 24, 2019329.79336.52325.87333.58333.58273,200
Oct 23, 2019321.50330.67315.27327.06327.06622,500
Oct 22, 2019320.63322.35310.96311.65311.65326,700
Oct 21, 2019321.29322.08318.05321.93321.93159,600
Oct 18, 2019321.11321.29318.41319.92319.92219,800
Oct 17, 2019323.32323.95320.42321.11321.11242,800
Oct 16, 2019325.78326.18321.67321.86321.86175,500
Oct 15, 2019324.71327.72324.20326.14326.14201,000
Oct 14, 2019322.44325.47321.06324.59324.59208,400
Oct 11, 2019329.20329.20321.47322.00322.00271,200
Oct 10, 2019319.70326.65319.21325.75325.75283,700
Oct 09, 2019316.99321.82314.80320.68320.68289,500
Oct 08, 2019313.99316.82311.56314.00314.00300,300
Oct 07, 2019317.42319.94316.29317.34317.34302,600
Oct 04, 2019315.00319.37313.50318.40318.40232,500
Oct 03, 2019315.36315.36311.00312.90312.90389,000
Oct 02, 2019315.00317.04310.79315.50315.50183,600
Oct 01, 2019323.00325.63316.77317.04317.04319,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...