U.S. markets closed

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
378.05-12.77 (-3.27%)
At close: 4:03PM EST

373.35 -4.70 (-1.24%)
After hours: 7:26PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021389.43389.43372.75378.05378.05228,266
Feb 24, 2021384.33395.02383.11390.82390.82420,600
Feb 23, 2021385.44390.99377.78380.91380.91296,500
Feb 22, 2021403.59406.15397.90398.11398.11220,500
Feb 19, 2021413.31413.31404.11405.91405.91233,600
Feb 18, 2021399.48412.38397.09408.51408.51411,600
Feb 17, 2021390.25409.48389.86403.24403.24632,600
Feb 16, 2021395.28396.76389.59390.37390.37297,800
Feb 12, 2021385.47389.63383.38387.91387.91300,400
Feb 11, 2021387.94394.84385.71388.96388.96202,200
Feb 10, 2021389.95392.10386.27388.31388.31203,500
Feb 09, 2021385.93390.53384.34389.65389.65176,200
Feb 08, 2021386.05388.66383.30387.06387.06196,100
Feb 05, 2021387.36390.98383.01385.16385.16281,500
Feb 04, 2021378.77387.46378.77387.44387.44236,700
Feb 03, 2021380.71384.42376.27378.53378.53219,000
Feb 02, 2021377.47386.80374.28383.77383.77299,000
Feb 01, 2021366.00374.23362.22373.46373.46296,800
Jan 29, 2021367.90369.48353.82357.01357.01409,200
Jan 28, 2021389.83391.91366.13367.95367.95396,600
Jan 27, 2021383.58392.30379.10387.62387.62397,400
Jan 26, 2021389.34390.00383.20383.68383.68285,600
Jan 25, 2021386.28389.32383.14385.95385.95279,700
Jan 22, 2021384.42390.52384.27389.17389.17251,200
Jan 21, 2021385.68390.07383.32387.68387.68336,800
Jan 20, 2021387.75390.95386.35387.75387.75377,200
Jan 19, 2021387.01390.67384.81387.22387.22352,400
Jan 15, 2021386.89386.89377.73382.59382.59453,500
Jan 14, 2021386.12393.24386.01388.12388.12348,500
Jan 13, 2021382.64391.11381.00386.96386.96377,800
Jan 12, 2021373.32385.69372.99382.51382.51442,600
Jan 11, 2021366.31375.97363.30372.19372.19435,900
Jan 08, 2021356.20369.93355.50368.33368.33566,200
Jan 07, 2021373.08374.38355.18356.17356.17683,400
Jan 06, 2021376.98378.81365.42368.89368.89690,000
Jan 05, 2021362.00376.42356.01375.49375.49874,500
Jan 04, 2021352.78385.00350.01362.39362.391,452,300
Dec 31, 2020390.41392.96389.03391.98391.98155,400
Dec 30, 2020384.63392.27384.63391.10391.1094,900
Dec 29, 2020388.27388.27381.37384.91384.9183,700
Dec 28, 2020386.07389.98385.66386.80386.8078,000
Dec 24, 2020384.27385.26380.10383.48383.4823,100
Dec 23, 2020381.43388.03379.96385.80385.80139,900
Dec 22, 2020379.17382.29377.26378.83378.83136,100
Dec 21, 2020376.35380.14370.19378.35378.35250,900
Dec 18, 2020381.39383.97376.48380.47380.47566,200
Dec 17, 2020381.92384.32377.57380.93380.93209,700
Dec 16, 2020388.99388.99378.83379.81379.81179,000
Dec 15, 2020383.24387.45381.24387.38387.38222,000
Dec 14, 2020390.19390.84380.52380.90380.90182,500
Dec 11, 2020389.96394.61386.15387.51387.51173,800
Dec 10, 2020393.00397.23390.72391.79391.79113,300
Dec 09, 2020394.28397.08392.24394.70394.70140,700
Dec 08, 2020390.37398.61390.37395.36395.36127,300
Dec 07, 2020389.28394.82389.22390.74390.74119,100
Dec 04, 2020384.23393.73384.23392.79392.79125,700
Dec 03, 2020384.13390.04382.75383.63383.63116,800
Dec 02, 2020381.75389.13376.49385.82385.82137,200
Dec 01, 2020383.73385.36380.15381.65381.65132,500
Nov 30, 2020383.58384.42374.50377.94377.94333,200
Nov 27, 2020387.69388.18382.87386.24386.2457,000
Nov 25, 2020390.03390.03383.22388.16388.16108,900
Nov 24, 2020389.38394.06384.76392.33392.33197,600
Nov 23, 2020385.20385.63381.05383.86383.86146,400
Nov 20, 2020390.60390.60380.15382.02382.02167,000
Nov 19, 2020388.76391.84384.22390.82390.82129,200
Nov 18, 2020395.61398.68389.55391.87391.87139,700
Nov 17, 2020385.96395.87382.82394.17394.17202,600
Nov 16, 2020388.66393.02381.39390.88390.88261,100
Nov 13, 2020370.55380.62368.00379.31379.31203,200
Nov 12, 2020363.38367.14356.66366.79366.79167,600
Nov 11, 2020372.71372.71360.85367.25367.25134,300
Nov 10, 2020366.23374.61365.37369.72369.72173,100
Nov 09, 2020354.99373.43349.39364.12364.12316,500
Nov 06, 2020336.00342.90333.62336.83336.83107,800
Nov 05, 2020334.31342.19334.31336.21336.21102,400
Nov 04, 2020329.06338.36325.60331.82331.82162,200
Nov 03, 2020319.05329.82316.56326.98326.98144,400
Nov 02, 2020314.94317.14309.30313.38313.38231,700
Oct 30, 2020307.92314.00304.58309.15309.15142,900
Oct 29, 2020305.24311.63304.19309.36309.36148,500
Oct 28, 2020310.73314.98306.40306.95306.95198,700
Oct 27, 2020324.82326.50315.49315.67315.67182,800
Oct 26, 2020336.64338.15324.98326.69326.69162,800
Oct 23, 2020340.18341.32337.31340.46340.46126,700
Oct 22, 2020330.36337.23328.64336.84336.84150,700
Oct 21, 2020340.00344.85327.15328.60328.60302,000
Oct 20, 2020336.56341.81336.18339.46339.46216,400
Oct 19, 2020333.80338.92331.53334.30334.30202,900
Oct 16, 2020330.00335.24328.83333.20333.20207,600
Oct 15, 2020317.52328.11317.01327.67327.67160,900
Oct 14, 2020319.75329.05319.75322.96322.96112,000
Oct 13, 2020324.67326.08318.67320.02320.02208,200
Oct 12, 2020326.32328.97325.34327.53327.53120,500
Oct 09, 2020328.61328.91324.50325.14325.14110,900
Oct 08, 2020317.71325.72317.66325.50325.50109,100
Oct 07, 2020317.23319.86315.30317.87317.87222,700
Oct 06, 2020318.36322.28313.11314.87314.87211,600
Oct 05, 2020313.44317.62313.36315.52315.52131,900
Oct 02, 2020303.19312.79301.76309.81309.81114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...