$99.89 -0.65 (%) Teledyne Technologies Inc - NYSE

Mar. 5, 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
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
11/28/2014108.50109.18106.82106.91103,237
11/26/2014108.30108.91108.00108.50158,937
11/25/2014108.05108.80107.62108.2494,304
11/24/2014106.90107.75106.72107.55142,199
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center