Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teledyne Technologies Incorporated Common Stock (NY: TDY )

475.01 +4.91 (+1.04%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 470.02 475.18 468.72 475.01 102,452 +4.91(+1.04%)
Dec 23, 2024 466.83 470.42 461.84 470.10 169,598 +2.85(+0.61%)
Dec 20, 2024 463.62 471.54 460.89 467.25 609,302 +2.09(+0.45%)
Dec 19, 2024 458.64 465.92 457.54 465.16 147,788 +6.72(+1.47%)
Dec 18, 2024 471.30 472.58 458.05 458.44 209,484 -12.22(-2.60%)
Dec 17, 2024 475.09 477.40 469.23 470.66 194,319 -5.30(-1.11%)
Dec 16, 2024 474.62 480.57 471.59 475.96 264,014 +0.91(+0.19%)
Dec 13, 2024 479.23 480.81 474.00 475.05 176,083 -3.91(-0.82%)
Dec 12, 2024 474.21 480.14 467.69 478.96 233,736 +4.14(+0.87%)
Dec 11, 2024 472.64 477.77 472.64 474.82 285,287 +3.80(+0.81%)
Dec 10, 2024 473.41 476.45 467.67 471.02 367,049 +0.28(+0.06%)
Dec 09, 2024 473.44 473.90 469.08 470.74 275,572 -2.81(-0.59%)
Dec 06, 2024 474.90 477.94 472.25 473.55 255,053 -3.17(-0.66%)
Dec 05, 2024 480.03 480.03 475.26 476.72 189,891 -2.17(-0.45%)
Dec 04, 2024 478.57 481.78 476.04 478.89 158,159 +0.37(+0.08%)
Dec 03, 2024 481.98 481.98 477.13 478.52 152,630 -1.58(-0.33%)
Dec 02, 2024 485.46 485.46 478.94 480.10 252,896 -5.16(-1.06%)
Nov 29, 2024 486.98 488.76 484.67 485.26 157,620 -0.42(-0.09%)
Nov 27, 2024 479.41 486.50 478.33 485.68 201,543 +6.65(+1.39%)
Nov 26, 2024 477.90 483.11 476.00 479.03 150,278 +1.42(+0.30%)
Nov 25, 2024 485.33 485.68 475.70 477.61 752,386 -6.08(-1.26%)
Nov 22, 2024 483.12 486.15 482.01 483.69 226,008 +3.47(+0.72%)
Nov 21, 2024 472.61 481.84 471.67 480.22 269,875 +9.77(+2.08%)
Nov 20, 2024 467.28 470.77 462.67 470.45 257,387 +5.63(+1.21%)
Nov 19, 2024 461.00 469.85 458.89 464.82 241,691 -1.07(-0.23%)
Nov 18, 2024 471.85 473.38 465.15 465.89 261,708 -4.26(-0.91%)
Nov 15, 2024 472.60 475.95 468.63 470.15 292,840 -6.41(-1.35%)
Nov 14, 2024 485.82 486.46 475.50 476.56 242,226 -10.21(-2.10%)
Nov 13, 2024 486.76 491.85 484.53 486.77 237,135 -1.06(-0.22%)
Nov 12, 2024 487.84 491.87 487.67 487.83 187,967 +0.21(+0.04%)
Nov 11, 2024 490.89 491.06 480.50 487.62 254,851 -1.62(-0.33%)
Nov 08, 2024 479.78 492.00 479.35 489.24 343,550 +11.58(+2.42%)
Nov 07, 2024 480.00 483.24 477.29 477.66 249,768 -3.08(-0.64%)
Nov 06, 2024 474.06 483.52 473.88 480.74 357,982 +21.37(+4.65%)
Nov 05, 2024 459.81 462.12 457.68 459.37 200,365 +1.45(+0.32%)
Nov 04, 2024 457.06 460.02 455.00 457.92 189,507 +2.72(+0.60%)
Nov 01, 2024 455.95 460.83 453.06 455.20 192,224 -0.12(-0.03%)
Oct 31, 2024 460.00 462.25 455.28 455.32 277,889 -6.20(-1.34%)
Oct 30, 2024 461.19 465.32 460.75 461.52 162,701 -2.08(-0.45%)
Oct 29, 2024 466.17 466.18 462.34 463.60 174,097 -3.12(-0.67%)
Oct 28, 2024 470.00 472.01 466.57 466.72 234,896 -2.47(-0.53%)
Oct 25, 2024 475.73 475.73 465.87 469.19 205,880 -3.67(-0.78%)
Oct 24, 2024 470.56 474.14 466.52 472.86 324,222 +2.77(+0.59%)
Oct 23, 2024 445.89 470.84 445.89 470.09 501,854 +26.60(+6.00%)
Oct 22, 2024 446.93 446.93 442.40 443.49 241,968 -3.44(-0.77%)
Oct 21, 2024 449.56 453.30 445.96 446.93 202,457 -3.13(-0.70%)
Oct 18, 2024 450.04 452.34 448.26 450.06 289,878 +1.33(+0.30%)
Oct 17, 2024 446.84 449.82 444.97 448.73 192,177 +3.26(+0.73%)
Oct 16, 2024 448.58 450.66 444.60 445.47 305,123 -4.83(-1.07%)
Oct 15, 2024 455.92 458.15 448.94 450.30 303,733 -3.54(-0.78%)
Oct 14, 2024 454.00 455.55 451.92 453.84 165,319 -0.24(-0.05%)
Oct 11, 2024 446.60 455.69 445.13 454.08 271,427 +7.48(+1.67%)
Oct 10, 2024 442.99 447.45 441.65 446.60 154,920 +1.11(+0.25%)
Oct 09, 2024 441.25 448.00 441.25 445.49 191,614 +4.24(+0.96%)
Oct 08, 2024 439.23 442.40 436.91 441.25 197,403 +4.66(+1.07%)
Oct 07, 2024 438.16 438.71 433.42 436.59 207,865 -4.11(-0.93%)
Oct 04, 2024 442.75 444.15 437.99 440.70 184,938 +1.16(+0.26%)
Oct 03, 2024 443.17 443.17 437.66 439.54 154,080 -3.63(-0.82%)
Oct 02, 2024 438.36 444.04 437.65 443.17 220,538 +3.69(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.