Teledyne Technologies Inc $93.96

up +0.49


28/7/2014 04:07 PM  |  NYSE : TDY  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TDY historical data

Date Open High Low Close Volume
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
7/2/201497.5697.9696.1996.3595,984
7/1/201497.5998.6497.2097.97222,155
6/30/201496.8597.2595.7597.17152,953
6/27/201495.4397.0395.4397.01210,054
6/26/201496.4396.5395.5196.2082,495
6/25/201495.0996.5895.0096.33138,122
6/24/201496.2897.5195.5195.55152,731
6/23/201497.7797.7795.5596.56165,970
6/20/201497.4298.3497.1797.87244,597
6/19/201498.1898.3297.1497.62117,757
6/18/201497.7498.5196.8297.78126,193
6/17/201497.1497.9696.4097.71244,038
6/16/201498.2398.5696.9297.38175,703
6/13/201499.0599.4097.8598.29209,536
6/12/201499.0799.1997.8498.48134,839
6/11/201499.51100.0499.1199.49165,123
6/10/2014100.23100.5799.11100.29117,271
6/9/201498.42101.4398.35101.01177,278
6/6/201498.1298.9498.1298.71129,460
6/5/201494.9597.4494.4697.38145,236
6/4/201494.4894.9893.8594.89149,012
6/3/201494.8395.0993.4594.62141,112
6/2/201494.8895.3093.7294.9970,942
5/30/201495.8895.8894.4394.77103,653
5/29/201495.1395.9294.2995.6192,256
5/28/201495.3495.7394.7494.7490,371
5/27/201495.5496.2494.9395.8179,919
5/23/201493.5595.0293.5094.78110,339
5/22/201493.0193.8292.6693.3183,309
5/21/201493.4194.1091.9993.0880,704
5/20/201494.7594.7591.9692.79202,135
5/19/201494.6795.8294.6795.3088,510
5/16/201494.5994.9593.2594.77114,649
5/15/201495.1495.7793.5794.81147,108
5/14/201496.7496.7495.3495.67194,356
5/13/201497.7698.2497.1097.14218,824
5/12/201495.3698.5195.3698.01200,495
5/9/201493.9995.2393.5095.14102,836
5/8/201494.9795.8793.9994.67108,159
5/7/201493.8394.9692.9894.95130,566
5/6/201494.4994.9893.3994.00140,129
5/5/201492.8095.6692.5494.78168,326
5/2/201493.3094.3092.7793.67165,053
5/1/201492.6293.9791.5692.93162,147
4/30/201491.9592.9091.4692.86163,113
4/29/201493.2493.6892.1292.3083,595
4/28/201492.7393.6091.6392.87179,265
4/25/201493.6894.0191.8792.58117,705
4/24/201494.4994.5192.3494.29120,750
4/23/201495.9598.2393.7394.24252,254
4/22/201496.6497.1095.7396.50126,873
4/21/201495.5196.2794.8996.2668,504
4/17/201494.3796.2593.6695.5375,264
4/16/201494.0094.6293.3894.3465,553
4/15/201493.1494.5091.5493.27119,681
4/14/201493.7193.7192.4392.86121,767
4/11/201491.7192.9891.7192.44122,624
4/10/201495.2295.4292.5792.78134,485
4/9/201495.1395.2794.1595.04111,688
4/8/201494.7495.6594.2694.60113,243
4/7/201495.4595.7494.2094.77104,370
4/4/201498.5798.9495.5095.63114,000
4/3/201499.3099.6098.2298.51101,176
4/2/201499.3399.8898.3299.2785,229
4/1/201497.8599.2797.4399.13129,282
3/31/201495.8998.1195.7597.33144,161
3/28/201495.4496.5994.8795.14117,773
3/27/201495.7096.2694.9695.3991,891
3/26/201498.1498.5095.7495.77136,492
3/25/201498.0898.6997.1197.45113,410
3/24/201498.5398.8396.5797.58115,532
3/21/201499.2999.3097.7598.00240,301
3/20/201498.4599.4298.1398.5588,462
3/19/201498.9299.7297.9998.6598,126
3/18/201498.7099.3198.0499.31107,606
3/17/201498.5199.1297.9398.45142,819
3/14/201497.4898.5997.2697.79114,575
3/13/201499.33100.0297.5297.88205,246
3/12/201499.66100.6198.6699.31154,468
3/11/2014101.65102.40100.23100.31158,543
3/10/2014101.63102.00100.51101.39282,950
3/7/2014101.57102.19100.91101.60120,003
3/6/2014100.74101.34100.47101.1493,990
Trading Center