Historical Data for Teledyne Technologies Incorporated (TDY)

$ 324.36   2.47 (+0.77%) Volume: 82.19k 1:24 PM EDT Jul 16, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/16/20 321.01 327.72 319.51 324.36 82.19k 2.47 0.77% 324.36 26.7m 2,373
07/15/20 314.72 323.68 312.29 321.89 314.45k 18.68 6.16% 321.89 100.89m 7,373
07/14/20 294.25 303.34 292.411 303.21 271.85k 7.52 2.54% 303.21 81.67m 5,477
07/13/20 299.09 304.385 294.86 295.69 272.12k -0.70 -0.24% 295.69 81.25m 6,883
07/10/20 290.56 297.49 289.78 296.39 360.87k 5.53 1.90% 296.39 106.7m 7,363
07/09/20 301.09 301.09 289.19 290.86 229.72k -11.33 -3.75% 290.86 67.04m 6,238
07/08/20 299.30 302.53 296.27 302.19 346k 5.24 1.76% 302.19 103.92m 6,579
07/07/20 303.26 304.975 296.48 296.95 227.09k -7.84 -2.57% 296.95 68.1m 5,811
07/06/20 304.57 305.18 300.52 304.79 243.15k 6.34 2.12% 304.79 73.88m 4,854
07/02/20 306.63 306.955 298.01 298.45 363.72k -5.74 -1.89% 298.45 109.37m 6,919
07/01/20 311.66 314.4787 300.68 304.19 236.09k -6.76 -2.17% 304.19 71.98m 5,828
06/30/20 302.82 312.55 302.35 310.95 264.23k 6.17 2.02% 310.95 81.79m 5,967
06/29/20 303.28 307.21 300.02 304.78 276.3k 5.60 1.87% 304.78 84.15m 7,875
06/26/20 307.97 308.22 298.20 299.18 638.64k -9.33 -3.02% 299.18 191.63m 7,403
06/25/20 302.90 308.83 297.84 308.51 374.78k 0.86 0.28% 308.51 114.65m 7,147
06/24/20 315.14 316.58 303.10 307.65 379.28k -9.49 -2.99% 307.65 116.71m 8,889
06/23/20 327.87 329.45 315.87 317.14 354.69k -8.51 -2.61% 317.14 112.91m 8,953
06/22/20 319.81 325.88 314.00 325.65 306.85k 4.68 1.46% 325.65 98.84m 7,220
06/19/20 330.90 332.78 319.44 320.97 6.95m -6.84 -2.09% 320.97 2.23b 16,699
06/18/20 329.54 331.885 325.72 327.81 432.35k -4.60 -1.38% 327.81 141.97m 7,935
06/17/20 340.48 341.19 328.88 332.41 326.32k -5.88 -1.74% 332.41 108.7m 9,440
06/16/20 347.54 347.54 333.28 338.29 434.73k 2.85 0.85% 338.29 147.44m 8,617