$108.90 +0.75 (%) Teledyne Technologies Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/2016108.38108.95107.89108.90135,634
9/27/2016107.86108.95107.83108.15103,639
9/26/2016108.47110.43106.50108.13116,165
9/23/2016110.11110.30108.83108.91198,962
9/22/2016109.08110.61108.84110.56128,289
9/21/2016106.93108.15106.37108.1283,426
9/20/2016106.46106.58105.22106.30138,655
9/19/2016104.34105.91104.34105.6784,653
9/16/2016105.29105.37103.74103.77203,684
9/15/2016103.73105.48103.73105.4551,021
9/14/2016103.69104.41102.98103.6385,274
9/13/2016105.27105.27103.60103.8198,025
9/12/2016104.24106.62104.24106.4692,263
9/9/2016107.19107.46104.58104.61105,707
9/8/2016109.06109.40107.99108.2565,769
9/7/2016108.50109.49107.64109.4196,253
9/6/2016109.45109.45107.89108.8079,092
9/2/2016108.05109.34108.00109.2797,128
9/1/2016107.49108.00106.36107.6777,599
8/31/2016108.25108.25106.79107.14112,625
8/30/2016108.22108.25107.67108.2154,713
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center