Teledyne Technologies Incorporated Historical Stock Prices

TDY 
$105.99
*  
1.19
1.11%
Get TDY Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading TDY now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.90  107.29  105.91  105.99 255,646
06/29/2015 106.51 107.29 105.91 105.99 255,646
06/26/2015 107.42 107.505 106.65 107.18 280,260
06/25/2015 107.32 107.5 106.94 107.15 127,298
06/24/2015 107.43 107.43 106.69 107.03 157,488
06/23/2015 107.5 107.575 106.725 107.46 162,626
06/22/2015 107.79 108.16 106.65 107.5 232,516
06/19/2015 107.87 107.87 107.16 107.27 181,122
06/18/2015 106.57 108.3 106.26 107.77 159,604
06/17/2015 106.58 107.04 105.83 106.22 105,280
06/16/2015 105.22 106.7 105.22 106.38 156,682
06/15/2015 105.5 106.01 105 105.55 211,892
06/12/2015 106.43 107.14 105.72 106.04 258,217
06/11/2015 105.18 106.7 105.18 106.7 176,133
06/10/2015 104.3 106.12 103.9001 105.19 226,973
06/09/2015 103.66 104.4 103.36 103.88 358,116
06/08/2015 102.81 104.04 102.58 103.5 175,570
06/05/2015 101.75 103.37 101.53 103.03 256,324
06/04/2015 102.92 103.602 100.89 101.48 206,369
06/03/2015 102.43 104.21 102.36 103.53 198,893
06/02/2015 101.18 102.99 100.91 102.33 144,892
06/01/2015 101.79 102.48 101.015 101.92 122,867
05/29/2015 102.17 102.89 100.29 101.33 135,066
05/28/2015 102.21 103.11 101.01 102.39 285,949
05/27/2015 102.51 102.91 101.18 102.74 152,159
05/26/2015 102.57 103.055 101.28 101.98 129,030
05/22/2015 104.3 104.52 102.78 103.14 120,155
05/21/2015 104.24 104.88 103.66 104.21 103,781
05/20/2015 104.38 104.79 103.69 104.47 143,293
05/19/2015 105 105 103.73 104.03 178,172
05/18/2015 104.56 105.25 103.92 104.76 186,734
05/15/2015 105.31 105.83 104.47 104.8 208,497
05/14/2015 104 105.29 104 105.08 186,001
05/13/2015 103.23 103.98 102.88 103.49 124,560
05/12/2015 102.2 103.47 101.05 103.21 205,850
05/11/2015 102.56 103.28 102.38 102.61 162,640
05/08/2015 102.73 103.51 101.72 102.9 299,736
05/07/2015 101.77 101.88 101.09 101.59 251,193
05/06/2015 101.65 102.065 100.42 101.9 239,208
05/05/2015 102.5 103.01 100.6 101.61 255,306
05/04/2015 102.32 103.06 102.1 102.5 290,582
05/01/2015 104.96 105.05 101.57 102.39 326,855
04/30/2015 105.69 108.61 104.27 104.97 327,861
04/29/2015 108.12 108.6 107.61 108.22 194,634
04/28/2015 108.59 108.67 107.69 108.24 245,060
04/27/2015 108.54 109.14 107.73 108.59 227,974
04/24/2015 109.16 109.16 108.13 108.39 147,207
04/23/2015 109.19 109.983 108.96 109.15 142,464
04/22/2015 109.06 109.72 108.45 109.69 106,139
04/21/2015 109.44 109.44 108.73 109.21 141,636
04/20/2015 107.99 109.175 107.99 108.78 120,697
04/17/2015 108.09 108.344 106.73 107.27 207,114
04/16/2015 109.15 109.61 108.58 108.77 237,550
04/15/2015 109.2 110.08 108.78 109.39 167,761
04/14/2015 108.49 109.6 108.05 108.98 191,283
04/13/2015 108.74 109.66 108.18 108.53 219,470
04/10/2015 109 109 108.17 108.52 229,061
04/09/2015 108.12 108.8 107.1 108.75 157,605
04/08/2015 107.86 108.8 107.525 108.3 239,964
04/07/2015 107.91 108.7975 107.84 107.93 211,230
04/06/2015 106.45 108.11 106.063 107.98 169,999
04/02/2015 107 108 106.45 106.88 206,590
04/01/2015 106.2 106.73 104.79 106.69 295,939
03/31/2015 106.94 107.14 105.95 106.73 535,483
03/30/2015 106 107.965 106 107.37 283,133
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?