$108.39 -0.76 (%) Teledyne Technologies Inc - NYSE

Apr. 24, 2015 | 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
4/24/2015109.16109.16108.13108.39147,207
4/23/2015109.19109.98108.96109.15142,464
4/22/2015109.06109.72108.45109.69106,139
4/21/2015109.44109.44108.73109.21141,636
4/20/2015107.99109.18107.99108.78120,697
4/17/2015108.09108.34106.73107.27207,114
4/16/2015109.15109.61108.58108.77237,550
4/15/2015109.20110.08108.78109.39167,761
4/14/2015108.49109.60108.05108.98191,283
4/13/2015108.74109.66108.18108.53219,470
4/10/2015109.00109.00108.17108.52229,061
4/9/2015108.12108.80107.10108.75157,605
4/8/2015107.86108.80107.53108.30239,964
4/7/2015107.91108.80107.84107.93211,230
4/6/2015106.45108.11106.06107.98169,999
4/2/2015107.00108.00106.45106.88206,590
4/1/2015106.20106.73104.79106.69295,939
3/31/2015106.94107.14105.95106.73535,483
3/30/2015106.00107.97106.00107.37283,133
3/27/2015104.29105.77104.25105.70263,517
3/26/2015104.00104.73103.60104.52390,901
3/25/2015105.00105.17103.24104.00378,040
3/24/2015104.25105.65104.01105.01333,114
3/23/2015104.00104.67103.32104.16374,241
3/20/2015103.42104.37102.83104.23553,060
3/19/2015101.26102.79100.91102.62462,091
3/18/2015100.23101.9399.40101.63159,798
3/17/2015100.83100.9799.98100.42152,972
3/16/201599.40100.9799.18100.95200,903
3/13/2015100.74100.9198.4299.04145,404
3/12/201599.82100.6199.16100.55167,615
3/11/201599.64100.1698.7799.33238,043
3/10/2015100.18100.2299.3699.53183,157
3/9/2015100.02101.55100.02101.16176,549
3/6/201599.46100.2098.9899.74369,351
3/5/2015100.78100.7899.5599.89307,436
3/4/2015100.01100.8499.62100.54234,169
3/3/2015101.01101.52100.14100.78291,390
3/2/2015100.92101.70100.35101.51332,845
2/27/2015101.12101.80100.52100.83258,075
2/26/2015101.20101.69100.64101.13250,133
2/25/2015102.82102.91100.86101.36313,528
2/24/2015102.14103.02101.78102.99316,120
2/23/2015101.42102.17100.89102.14226,591
2/20/2015100.49102.0099.85101.83244,516
2/19/201599.85100.8099.11100.40382,989
2/18/2015100.90102.32100.15100.154,477,723
2/17/2015100.69101.00100.16100.80156,206
2/13/201599.97101.1199.75100.91157,377
2/12/2015100.87100.8799.3599.80181,741
2/11/201598.80101.4098.7699.97459,933
2/10/201598.3598.6796.5897.68195,629
2/9/201598.9799.5497.1697.66176,197
2/6/201598.7399.8598.4299.21204,569
2/5/201597.9398.5497.2998.42202,127
2/4/201597.9999.1497.2397.63188,244
2/3/201595.9298.9595.4798.65373,129
2/2/201595.1195.3693.1994.68353,624
1/30/201596.2596.8494.0995.04430,223
1/29/201597.3898.5095.3197.32265,823
1/28/201599.3099.7696.5696.98234,754
1/27/201597.4199.0197.0098.38161,271
1/26/201599.1699.6297.9098.93195,408
1/23/201598.5599.7198.0799.17182,447
1/22/201597.7798.8196.5898.46238,105
1/21/201597.1197.1995.8096.79256,149
1/20/201597.3198.0296.5297.18289,637
1/16/201595.4796.9094.4296.74536,072
1/15/201596.8097.0995.3996.17306,755
1/14/201597.5098.3497.0097.60181,690
1/13/201599.57100.5697.6798.45204,673
1/12/2015100.10100.1098.0298.49180,649
1/9/2015100.31100.7499.4899.99172,608
1/8/201599.74101.1899.63100.44240,259
1/7/201598.9499.4298.4098.79245,289
1/6/2015100.10100.6197.6098.02242,971
1/5/2015101.27101.9299.3599.72266,209
1/2/2015103.50103.50100.88102.16145,657
12/31/2014104.61104.66102.69102.74146,639
12/30/2014104.52105.09104.03104.12125,192
12/29/2014104.28105.50104.11104.67133,083
12/26/2014103.96104.93103.71104.62182,661
12/24/2014102.49103.74102.23103.18140,484
12/23/2014102.67103.12102.13102.36204,794
12/22/201498.80101.8598.63101.81335,453
12/19/201498.3899.0498.0198.37724,631
12/18/201498.1699.5897.3198.58461,995
12/17/201497.7498.0596.5397.19609,964
12/16/201498.3699.2697.2697.36570,943
12/15/2014101.65102.3598.1498.26465,398
12/12/2014102.08102.94101.24101.36199,852
12/11/2014103.42104.73102.33103.43131,425
12/10/2014105.46105.46102.97103.16156,018
12/9/2014104.62105.88103.57105.88460,980
12/8/2014107.10108.28105.39105.42185,984
12/5/2014106.26107.90106.26107.26260,898
12/4/2014107.40108.22106.44106.79174,083
12/3/2014107.22108.43106.57107.80173,129
12/2/2014106.22107.69106.13107.47160,888
12/1/2014106.74107.39105.67106.22174,739
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center