$103.67 +1.00 (%) Teledyne Technologies Inc - NYSE

Jul. 28, 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
7/27/2015103.69103.91102.41102.67118,523
7/24/2015105.41105.71104.13104.21135,475
7/23/2015104.95107.12104.95105.77183,813
7/22/2015104.70105.61104.07104.72395,221
7/21/2015107.91108.42104.34105.43349,978
7/20/2015110.12110.12108.44108.55182,227
7/17/2015110.16110.93109.05109.67153,926
7/16/2015111.15111.81110.38110.50123,172
7/15/2015111.64111.64110.12110.34159,931
7/14/2015110.00111.60109.79111.48251,415
7/13/2015108.84109.87108.82109.66153,847
7/10/2015107.97108.22107.39108.05143,329
7/9/2015107.03107.81106.67106.77375,978
7/8/2015105.73106.58105.15106.16210,118
7/7/2015108.01108.71105.51106.85414,374
7/6/2015106.39108.00106.30107.74246,907
7/2/2015106.93107.38106.39107.00299,838
7/1/2015106.36107.24105.60106.55154,014
6/30/2015106.67106.91105.08105.51211,101
6/29/2015106.51107.29105.91105.99255,646
6/26/2015107.42107.51106.65107.18280,260
6/25/2015107.32107.50106.94107.15127,298
6/24/2015107.43107.43106.69107.03157,488
6/23/2015107.50107.58106.73107.46162,626
6/22/2015107.79108.16106.65107.50232,516
6/19/2015107.87107.87107.16107.27181,122
6/18/2015106.57108.30106.26107.77159,604
6/17/2015106.58107.04105.83106.22105,280
6/16/2015105.22106.70105.22106.38156,682
6/15/2015105.50106.01105.00105.55211,892
6/12/2015106.43107.14105.72106.04258,217
6/11/2015105.18106.70105.18106.70176,133
6/10/2015104.30106.12103.90105.19226,973
6/9/2015103.66104.40103.36103.88359,716
6/8/2015102.81104.04102.58103.50175,570
6/5/2015101.75103.37101.53103.03256,324
6/4/2015102.92103.60100.89101.48206,369
6/3/2015102.43104.21102.36103.53198,893
6/2/2015101.18102.99100.91102.33144,892
6/1/2015101.79102.48101.02101.92122,867
5/29/2015102.17102.89100.29101.33135,066
5/28/2015102.21103.11101.01102.39285,949
5/27/2015102.51102.91101.18102.74152,159
5/26/2015102.57103.06101.28101.98129,030
5/22/2015104.30104.52102.78103.14120,155
5/21/2015104.24104.88103.66104.21103,781
5/20/2015104.38104.79103.69104.47143,293
5/19/2015105.00105.00103.73104.03178,172
5/18/2015104.56105.25103.92104.76186,734
5/15/2015105.31105.83104.47104.80208,497
5/14/2015104.00105.29104.00105.08186,001
5/13/2015103.23103.98102.88103.49124,560
5/12/2015102.20103.47101.05103.21205,850
5/11/2015102.56103.28102.38102.61162,640
5/8/2015102.73103.51101.72102.90299,736
5/7/2015101.77101.88101.09101.59251,193
5/6/2015101.65102.07100.42101.90239,208
5/5/2015102.50103.01100.60101.61255,306
5/4/2015102.32103.06102.10102.50290,582
5/1/2015104.96105.05101.57102.39326,855
4/30/2015105.69108.61104.27104.97327,861
4/29/2015108.12108.60107.61108.22194,634
4/28/2015108.59108.67107.69108.24245,060
4/27/2015108.54109.14107.73108.59227,974
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!