Historical Data for Teledyne Technologies Incorporated (TDY)

$ 381.65   3.71 (+0.98%) Volume: 132.53k 4:03 PM EST 1-Dec-2020
After Hours:  $ 381.65 0.00 (0.00%) Volume: 10.55k 5:10 PM EST 1-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 383.73 385.36 380.15 381.65 132.53k 3.71 0.98% 381.65 50.67m 4,920
11/30/20 383.58 384.42 374.50 377.94 333.17k -8.30 -2.15% 377.94 125.87m 5,230
11/27/20 387.69 388.18 382.87 386.24 56.97k -1.92 -0.49% 386.24 21.97m 2,096
11/25/20 390.03 390.03 383.215 388.16 108.93k -4.17 -1.06% 388.16 42.24m 4,533
11/24/20 389.38 394.06 384.755 392.33 201.32k 8.47 2.21% 392.33 78.78m 5,825
11/23/20 385.20 385.63 381.05 383.86 147.19k 1.84 0.48% 383.86 56.44m 5,431
11/20/20 390.60 390.60 380.15 382.02 167.05k -8.80 -2.25% 382.02 64m 6,781
11/19/20 388.76 391.84 384.22 390.82 129.21k -1.05 -0.27% 390.82 50.28m 5,499
11/18/20 395.61 398.68 389.545 391.87 139.67k -2.30 -0.58% 391.87 55.01m 5,334
11/17/20 385.96 395.865 382.82 394.17 202.59k 3.29 0.84% 394.17 79.56m 6,674
11/16/20 388.66 393.02 381.3901 390.88 261.13k 11.57 3.05% 390.88 101.61m 8,473
11/13/20 370.55 380.62 368.0001 379.31 203.23k 12.52 3.41% 379.31 76.71m 5,070
11/12/20 363.38 367.14 356.66 366.79 167.63k -0.46 -0.13% 366.79 61.24m 5,102
11/11/20 372.71 372.71 360.854 367.25 134.33k -2.47 -0.67% 367.25 49.24m 4,325
11/10/20 366.23 374.61 365.37 369.72 173.15k 5.60 1.54% 369.72 64.14m 5,531
11/09/20 354.99 373.43 349.39 364.12 316.48k 27.29 8.10% 364.12 115.89m 9,714
11/06/20 336.00 342.90 333.62 336.83 107.81k 0.62 0.18% 336.83 36.37m 3,063
11/05/20 334.31 342.19 334.31 336.21 102.43k 4.39 1.32% 336.21 34.56m 4,348
11/04/20 329.06 338.36 325.60 331.82 162.16k 4.84 1.48% 331.82 54.07m 5,074
11/03/20 319.05 329.82 316.56 326.98 144.36k 13.60 4.34% 326.98 46.94m 4,390
11/02/20 314.94 317.14 309.30 313.38 231.72k 4.23 1.37% 313.38 72.48m 6,222