$108.21 +0.02 (%) Teledyne Technologies Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDY historical data

Date Open High Low Close Volume
8/29/2016107.66108.81107.66108.19106,016
8/26/2016107.81108.33106.98107.7261,515
8/25/2016107.23107.69106.53107.5174,808
8/24/2016107.45108.29107.20107.4066,269
8/23/2016108.00108.67107.23107.75119,251
8/22/2016107.92108.40107.49108.2762,074
8/19/2016107.86108.25106.62108.02113,729
8/18/2016105.90107.90105.72107.87161,496
8/17/2016105.93106.12105.19105.8266,654
8/16/2016106.09107.01105.26105.6083,129
8/15/2016105.93107.57105.67106.54154,151
8/12/2016106.04106.10105.07105.4874,288
8/11/2016105.92107.44105.88106.5665,480
8/10/2016105.49106.12105.18105.78126,000
8/9/2016105.50106.00104.88105.97105,673
8/8/2016106.08106.42104.77105.75172,124
8/5/2016105.79107.62105.75106.42195,968
8/4/2016109.40109.40104.77105.33106,491
8/3/2016104.11104.47103.58104.4787,676
8/2/2016105.40105.40103.59103.9286,214
8/1/2016105.25105.89104.38105.3499,728
7/29/2016104.53105.73103.62105.00100,499
7/28/2016105.40105.46104.39104.55130,683
7/27/2016105.65106.13104.88105.43134,871
7/26/2016104.81106.43104.81105.58138,695
7/25/2016104.17105.00103.97104.52111,742
7/22/2016102.92104.37102.31104.2282,475
7/21/2016103.74104.52102.43102.9481,837
7/20/2016103.64104.22103.26103.9492,712
7/19/2016103.85104.15102.95103.56125,427
7/18/2016104.04104.34103.72104.0455,807
7/15/2016103.67104.99103.14104.06138,830
7/14/2016103.22103.67102.47102.76123,480
7/13/2016104.50104.68102.32102.51200,642
7/12/2016103.00105.30102.57104.44156,123
7/11/2016102.33102.90100.35102.30172,112
7/8/201698.64101.6598.64101.51163,404
7/7/201697.2797.9396.5297.62123,762
7/6/201695.8397.5294.6897.28110,299
7/5/201698.1698.3496.7697.2882,544
7/1/201698.99100.2898.6798.9078,554
6/30/201696.6799.1096.1899.05163,426
6/29/201695.7096.6195.2296.2794,862
6/28/201693.7294.9993.6094.43118,520
6/27/201692.5294.2392.5292.95168,254
6/24/201697.0397.6495.0595.26202,338
6/23/2016100.11101.0099.51100.98125,298
6/22/201699.48100.2598.7598.8760,049
6/21/2016100.10100.2199.0699.43104,841
6/20/2016100.36101.6699.71100.19150,308
6/17/201699.3399.6098.0898.81248,779
6/16/201698.5199.5197.1699.2277,790
6/15/201699.79100.1798.6299.1462,252
6/14/201698.8799.6498.3299.34138,005
6/13/201698.4899.7198.0499.30159,767
6/10/201699.7499.7498.5298.98104,864
6/9/2016100.64100.8899.92100.29122,582
6/8/2016100.71101.04100.14100.9797,338
6/7/2016100.65101.09100.32100.6769,582
6/6/201698.36100.6498.25100.49107,855
6/3/201699.1199.1197.5998.5392,291
6/2/201699.0199.2298.4899.08104,395
6/1/201697.6099.2996.9699.03168,920
5/31/201698.4598.9197.4098.13146,978
5/27/201697.4898.5897.4898.58158,356
5/26/201696.5498.4296.3697.57143,285
5/25/201696.1496.4795.1696.3188,739
5/24/201693.7996.1293.7996.06176,426
5/23/201694.5394.5393.5293.7888,764
5/20/201693.5494.6092.9594.40177,150
5/19/201693.0294.0591.8292.9878,084
5/18/201692.8594.9992.7293.70142,193
5/17/201694.3994.8692.5492.98127,063
5/16/201692.9495.0392.9494.79112,443
5/13/201693.4694.0092.5392.87159,879
5/12/201694.1994.3193.3293.90102,918
5/11/201695.2095.3893.7693.84108,236
5/10/201693.7495.5391.8795.27117,458
5/9/201693.8094.3792.7493.67105,117
5/6/201694.1694.7593.3093.92137,516
5/5/201692.3094.5791.4594.16209,180
5/4/201692.2393.5491.0891.97134,159
5/3/201692.8793.0591.1292.47203,630
5/2/201693.3493.9292.5493.52132,922
4/29/201694.1994.4092.7192.95106,192
4/28/201695.0895.4893.3994.21110,591
4/27/201694.7796.3994.6996.00127,552
4/26/201692.0994.6791.7494.63181,383
4/25/201691.9392.6590.7091.60142,845
4/22/201691.2092.2790.8592.00168,325
4/21/201691.0691.5690.7591.20165,934
4/20/201691.0691.5490.7690.94183,124
4/19/201691.0191.3390.1791.17136,393
4/18/201689.6290.5889.1290.54128,576
4/15/201690.2291.7189.5989.81141,766
4/14/201691.1491.4090.2390.56134,268
4/13/201689.4891.2289.1791.04125,130
4/12/201687.3889.4587.3888.76136,230
4/11/201687.4788.2186.7387.4496,573
4/8/201688.0488.4586.5687.10151,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center