Teledyne Technologies Inc $95.53

up +1.19


17/4/2014 06:40 PM  |  NYSE : TDY  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDY historical data

Date Open High Low Close Volume
4/17/201494.3796.2593.6695.5375,264
4/16/201494.0094.6293.3894.3465,553
4/15/201493.1494.5091.5493.27119,681
4/14/201493.7193.7192.4392.86121,767
4/11/201491.7192.9891.7192.44122,624
4/10/201495.2295.4292.5792.78134,485
4/9/201495.1395.2794.1595.04111,688
4/8/201494.7495.6594.2694.60113,243
4/7/201495.4595.7494.2094.77104,370
4/4/201498.5798.9495.5095.63114,000
4/3/201499.3099.6098.2298.51101,176
4/2/201499.3399.8898.3299.2785,229
4/1/201497.8599.2797.4399.13129,282
3/31/201495.8998.1195.7597.33144,161
3/28/201495.4496.5994.8795.14117,773
3/27/201495.7096.2694.9695.3991,891
3/26/201498.1498.5095.7495.77136,492
3/25/201498.0898.6997.1197.45113,410
3/24/201498.5398.8396.5797.58115,532
3/21/201499.2999.3097.7598.00240,301
3/20/201498.4599.4298.1398.5588,462
3/19/201498.9299.7297.9998.6598,126
3/18/201498.7099.3198.0499.31107,606
3/17/201498.5199.1297.9398.45142,819
3/14/201497.4898.5997.2697.79114,575
3/13/201499.33100.0297.5297.88205,246
3/12/201499.66100.6198.6699.31154,468
3/11/2014101.65102.40100.23100.31158,543
3/10/2014101.63102.00100.51101.39282,950
3/7/2014101.57102.19100.91101.60120,003
3/6/2014100.74101.34100.47101.1493,990
3/5/2014100.66101.20100.48100.78163,669
3/4/201498.17101.6997.77101.11314,885
3/3/201497.3097.5795.8697.05211,883
2/28/201497.1198.6396.7797.98135,566
2/27/201496.6297.5296.2896.84118,767
2/26/201496.7097.9796.3596.89125,920
2/25/201497.6097.6095.7796.82135,680
2/24/201496.8299.3696.4197.65371,888
2/21/201495.6496.9494.6696.74282,724
2/20/201493.6795.2793.5795.1899,540
2/19/201494.7695.9693.4493.46204,627
2/18/201494.3295.3594.1094.81140,400
2/14/201493.6194.5793.0394.19137,344
2/13/201492.0293.9991.4193.60112,555
2/12/201491.6493.3590.4092.85172,292
2/11/201490.2792.0390.0891.58126,301
2/10/201490.1590.9289.0290.53187,634
2/7/201490.0891.5189.6390.50158,232
2/6/201488.7490.1288.7489.82156,379
2/5/201488.6888.9987.5088.48156,785
2/4/201489.1889.6287.5789.20197,155
2/3/201491.8792.3987.8888.60281,598
1/31/201491.1692.5491.1691.87158,339
1/30/201492.9393.8292.4292.66138,618
1/29/201490.7892.6190.7892.01167,240
1/28/201492.4792.8491.5492.61225,799
1/27/201493.0593.5091.7792.32367,033
1/24/201494.5994.5991.9892.80387,603
1/23/201495.8796.4993.3594.95438,680
1/22/201494.7096.4493.7996.20188,306
1/21/201493.2694.4492.9794.40210,950
1/17/201492.9893.6592.0393.06120,483
1/16/201493.8494.4892.8693.2295,128
1/15/201492.1694.3692.1693.8497,433
1/14/201492.2292.4491.5692.24101,303
1/13/201492.0892.8991.3692.01105,586
1/10/201492.2292.5091.6492.4173,901
1/9/201490.7192.0190.7192.00133,668
1/8/201490.2590.9789.1690.50101,435
1/7/201489.9990.6489.5190.4997,000
1/6/201490.2190.7089.2689.5886,964
1/3/201490.4090.9989.8390.0793,773
1/2/201491.7991.8889.5790.06129,075
12/31/201391.8692.3391.7691.86101,838
12/30/201392.5392.6091.6391.8370,279
12/27/201393.2993.2992.1092.4584,616
12/26/201392.9593.7792.6392.8696,995
12/24/201391.8893.0590.7192.6362,186
12/23/201391.0391.8890.7991.5588,360
12/20/201391.0091.3890.5790.76524,900
12/19/201391.1691.1690.3890.7065,749
12/18/201390.0491.4289.2091.25111,436
12/17/201389.6489.9088.8489.68106,680
12/16/201389.9290.9589.5689.70134,085
12/13/201389.1090.2988.9289.69192,201
12/12/201388.0289.4687.8788.97155,575
12/11/201389.2089.5887.3387.89140,984
12/10/201389.6590.3789.0189.09114,651
12/9/201390.7091.1189.6790.00109,663
12/6/201391.5291.5290.5390.7080,669
12/5/201389.4590.8989.3390.4271,433
12/4/201389.8390.4388.5189.74144,785
12/3/201390.8191.8290.3290.47110,946
12/2/201392.5892.8090.8591.22100,369
11/29/201393.5893.5892.6892.7349,859
11/27/201392.7393.1691.7992.99161,441
11/26/201391.3392.4389.9392.39120,841
11/25/201390.7891.8090.3791.1899,702
11/22/201390.4391.1089.6190.7981,333
Trading Center