$106.42 +0.19 (%) Teledyne Technologies Inc - NYSE

Nov. 21, 2014 | 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
11/21/2014107.31107.78106.21106.42124,150
11/20/2014105.30106.26103.99106.23166,830
11/19/2014106.15106.89105.05105.91122,947
11/18/2014105.48106.91105.41106.16135,323
11/17/2014105.90106.52105.30105.37197,801
11/14/2014106.63107.42105.83105.93206,920
11/13/2014107.57108.64106.19106.52167,923
11/12/2014105.47106.99104.97106.67115,493
11/11/2014106.13106.77105.45105.69115,957
11/10/2014104.76106.10104.05106.00151,878
11/7/2014104.71105.09103.31104.80172,799
11/6/2014104.86105.25103.85104.94192,012
11/5/2014104.67105.47104.06104.60195,289
11/4/2014103.76104.93103.74104.18122,608
11/3/2014103.98105.20103.24104.21212,379
10/31/2014104.00104.25103.20103.63182,990
10/30/201499.54102.8899.20102.26182,633
10/29/2014101.20101.7899.38100.06229,135
10/28/201498.77101.5198.58101.21200,604
10/27/201498.7598.9996.7598.58185,374
10/24/201496.5499.6896.1699.42301,441
10/23/201493.1197.0692.7395.97272,391
10/22/201494.8395.5093.3493.57123,099
10/21/201493.3894.9493.0694.53255,731
10/20/201493.2493.7792.2193.15212,884
10/17/201493.3794.3192.5793.37273,032
10/16/201492.7994.1692.2792.64281,553
10/15/201493.0294.4691.5594.25462,716
10/14/201494.0795.4393.5094.15338,375
10/13/201492.8194.7192.8193.32256,689
10/10/201492.4394.1192.1592.39194,043
10/9/201494.3894.4092.1892.96193,025
10/8/201491.9294.2891.5594.25190,822
10/7/201492.8393.5192.0092.04113,710
10/6/201494.1194.3593.2693.4578,111
10/3/201493.7293.9393.1293.61121,165
10/2/201492.7793.0291.1792.6688,282
10/1/201494.2094.4992.0992.48151,814
9/30/201495.1995.7194.0194.01198,799
9/29/201494.1595.7594.1395.30123,583
9/26/201494.3295.3294.0695.1486,250
9/25/201495.7995.7993.9894.26114,001
9/24/201495.4695.9994.5995.82111,121
9/23/201496.1596.1594.7495.07116,393
9/22/201497.2697.2696.1096.30107,379
9/19/201498.7999.7697.5097.53250,890
9/18/201498.8499.1298.2098.60126,306
9/17/201498.4398.9397.6098.43123,567
9/16/201498.7898.8197.5798.52113,093
9/15/201499.2499.3498.1398.73123,859
9/12/201499.9699.9698.8199.39176,815
9/11/201498.51100.2398.4599.75153,034
9/10/201498.6899.0798.0098.76104,131
9/9/201498.6399.2097.8198.42157,590
9/8/201499.5199.9098.7198.96167,099
9/5/201498.5399.7398.4899.47161,378
9/4/201498.2199.8798.1998.62245,486
9/3/201497.9298.6597.0797.40101,594
9/2/201497.6698.6096.8597.68104,230
8/29/201496.8097.2396.3797.0776,161
8/28/201496.7997.2796.0196.8594,189
8/27/201497.4297.5796.6096.90117,616
8/26/201496.3897.6196.2796.99152,345
8/25/201496.5196.8195.7996.3292,278
8/22/201495.9796.7295.3396.24121,731
8/21/201495.4996.2794.8996.0091,123
8/20/201495.6596.1394.9795.50176,925
8/19/201495.3496.2795.3496.04158,458
8/18/201494.2695.4394.1095.42131,413
8/15/201494.7094.7092.3793.39135,882
8/14/201494.0594.2893.6693.7674,756
8/13/201493.2894.4293.1993.9295,916
8/12/201492.8693.9992.2192.8275,255
8/11/201493.5794.4893.3293.3680,052
8/8/201491.4293.2491.1993.0884,409
8/7/201492.1092.7191.1491.5280,901
8/6/201491.9792.9391.6191.8892,520
8/5/201491.7393.2391.6892.1295,329
8/4/201491.5092.3191.2592.21165,152
8/1/201491.3792.2390.5491.20108,729
7/31/201492.3492.4591.1191.20158,986
7/30/201493.7793.7992.4293.27159,302
7/29/201494.1494.3792.5092.85114,128
7/28/201493.4794.2592.8993.96138,765
7/25/201494.0194.0792.4893.47182,882
7/24/201498.0598.3693.3294.59153,235
7/23/201495.5995.8794.3495.27123,191
7/22/201495.8496.0794.7495.28100,229
7/21/201495.2595.5794.1795.17110,367
7/18/201494.1396.0094.1395.66150,984
7/17/201494.3495.5893.7894.24146,907
7/16/201495.3595.9394.3994.97104,743
7/15/201495.6595.8393.8995.33164,126
7/14/201495.6295.8695.1195.4771,573
7/11/201494.4294.9493.9894.6480,719
7/10/201494.0095.2593.2394.6490,196
7/9/201495.8996.4995.0595.6974,529
7/8/201495.5496.1194.6295.52147,501
7/7/201496.5797.4495.5795.74172,018
7/3/201496.7797.0996.1696.86125,751
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center