Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 388.69 | 394.17 | 387.34 | 393.70 | 393.70 | 192,653 |
| 29 may 2024 | 391.02 | 394.66 | 385.90 | 385.94 | 385.94 | 325,800 |
| 28 may 2024 | 402.40 | 403.60 | 394.28 | 394.95 | 394.95 | 233,600 |
| 24 may 2024 | 402.16 | 404.34 | 400.38 | 402.49 | 402.49 | 140,000 |
| 23 may 2024 | 410.00 | 410.04 | 399.40 | 400.98 | 400.98 | 277,500 |
| 22 may 2024 | 408.85 | 412.69 | 407.17 | 409.22 | 409.22 | 148,200 |
| 21 may 2024 | 406.09 | 409.96 | 401.71 | 407.90 | 407.90 | 238,700 |
| 20 may 2024 | 406.46 | 410.85 | 405.74 | 407.55 | 407.55 | 268,100 |
| 17 may 2024 | 403.58 | 407.32 | 402.89 | 406.43 | 406.43 | 246,900 |
| 16 may 2024 | 404.64 | 404.64 | 399.68 | 402.26 | 402.26 | 224,700 |
| 15 may 2024 | 397.82 | 406.35 | 397.23 | 403.52 | 403.52 | 370,700 |
| 14 may 2024 | 392.60 | 396.54 | 391.42 | 396.00 | 396.00 | 224,100 |
| 13 may 2024 | 394.23 | 398.86 | 390.65 | 390.82 | 390.82 | 198,000 |
| 10 may 2024 | 393.47 | 395.90 | 391.72 | 393.49 | 393.49 | 174,600 |
| 09 may 2024 | 391.40 | 394.09 | 390.20 | 392.62 | 392.62 | 194,000 |
| 08 may 2024 | 391.06 | 393.65 | 388.95 | 391.72 | 391.72 | 200,400 |
| 07 may 2024 | 393.09 | 395.16 | 391.74 | 393.03 | 393.03 | 184,500 |
| 06 may 2024 | 387.89 | 390.92 | 387.02 | 390.44 | 390.44 | 225,500 |
| 03 may 2024 | 390.05 | 392.35 | 383.22 | 385.34 | 385.34 | 386,100 |
| 02 may 2024 | 384.86 | 385.83 | 383.06 | 385.60 | 385.60 | 356,400 |
| 01 may 2024 | 380.89 | 386.41 | 378.53 | 383.03 | 383.03 | 333,900 |
| 30 abr 2024 | 382.07 | 385.98 | 380.44 | 381.48 | 381.48 | 331,100 |
| 29 abr 2024 | 375.94 | 385.72 | 375.94 | 382.89 | 382.89 | 351,200 |
| 26 abr 2024 | 372.96 | 381.02 | 372.96 | 374.64 | 374.64 | 471,400 |
| 25 abr 2024 | 365.44 | 378.38 | 361.46 | 376.98 | 376.98 | 684,300 |
| 24 abr 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 362.50 | 1,097,300 |
| 23 abr 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 407.06 | 292,400 |
| 22 abr 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 404.08 | 235,400 |
| 19 abr 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 401.36 | 185,700 |
| 18 abr 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 400.14 | 187,300 |
| 17 abr 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 400.27 | 187,600 |
| 16 abr 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 401.00 | 214,300 |
| 15 abr 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 399.99 | 238,400 |
| 12 abr 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 398.48 | 163,500 |
| 11 abr 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 403.66 | 188,000 |
| 10 abr 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 402.48 | 320,000 |
| 09 abr 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 416.06 | 529,500 |
| 08 abr 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 414.57 | 275,600 |
| 05 abr 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 416.86 | 218,600 |
| 04 abr 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 416.85 | 207,000 |
| 03 abr 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 420.93 | 146,500 |
| 02 abr 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 422.47 | 155,100 |
| 01 abr 2024 | 429.73 | 429.95 | 422.95 | 424.93 | 424.93 | 138,600 |
| 28 mar 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 429.32 | 248,600 |
| 27 mar 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 429.01 | 182,300 |
| 26 mar 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 423.45 | 217,900 |
| 25 mar 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 422.01 | 180,700 |
| 22 mar 2024 | 423.80 | 427.96 | 422.98 | 424.03 | 424.03 | 169,900 |
| 21 mar 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 423.54 | 253,100 |
| 20 mar 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 423.70 | 247,500 |
| 19 mar 2024 | 415.07 | 421.67 | 413.16 | 421.50 | 421.50 | 201,100 |
| 18 mar 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 414.68 | 237,500 |
| 15 mar 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 415.12 | 286,900 |
| 14 mar 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 415.56 | 227,100 |
| 13 mar 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 421.24 | 190,700 |
| 12 mar 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 424.87 | 170,500 |
| 11 mar 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 424.90 | 140,300 |
| 08 mar 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 425.98 | 210,600 |
| 07 mar 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 428.14 | 127,100 |
| 06 mar 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 425.41 | 167,400 |
| 05 mar 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 423.21 | 203,600 |
| 04 mar 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 428.45 | 357,600 |
| 01 mar 2024 | 427.27 | 428.32 | 423.01 | 425.00 | 425.00 | 215,600 |
| 29 feb 2024 | 426.97 | 428.86 | 423.18 | 427.27 | 427.27 | 296,200 |
| 28 feb 2024 | 423.17 | 425.46 | 422.02 | 425.43 | 425.43 | 277,500 |
| 27 feb 2024 | 427.31 | 427.98 | 424.84 | 424.90 | 424.90 | 127,900 |
| 26 feb 2024 | 431.86 | 432.06 | 425.77 | 426.23 | 426.23 | 208,500 |
| 23 feb 2024 | 432.44 | 435.61 | 428.31 | 432.87 | 432.87 | 125,000 |
| 22 feb 2024 | 429.94 | 433.53 | 426.47 | 430.94 | 430.94 | 142,300 |
| 21 feb 2024 | 431.83 | 431.83 | 422.94 | 426.48 | 426.48 | 206,200 |
| 20 feb 2024 | 429.47 | 431.85 | 426.73 | 430.76 | 430.76 | 193,600 |
| 16 feb 2024 | 431.10 | 433.67 | 426.71 | 432.26 | 432.26 | 162,900 |
| 15 feb 2024 | 428.39 | 431.53 | 424.94 | 431.48 | 431.48 | 248,400 |
| 14 feb 2024 | 423.76 | 427.60 | 422.81 | 427.53 | 427.53 | 191,000 |
| 13 feb 2024 | 424.96 | 433.06 | 415.48 | 420.19 | 420.19 | 240,000 |
| 12 feb 2024 | 433.70 | 435.63 | 425.97 | 427.07 | 427.07 | 214,500 |
| 09 feb 2024 | 429.69 | 434.28 | 428.00 | 434.03 | 434.03 | 148,200 |
| 08 feb 2024 | 433.35 | 434.77 | 428.84 | 430.67 | 430.67 | 167,300 |
| 07 feb 2024 | 436.06 | 436.06 | 431.18 | 432.09 | 432.09 | 225,400 |
| 06 feb 2024 | 431.69 | 434.18 | 430.41 | 434.04 | 434.04 | 165,100 |
| 05 feb 2024 | 431.01 | 431.01 | 423.37 | 430.41 | 430.41 | 175,000 |
| 02 feb 2024 | 425.51 | 434.62 | 425.02 | 432.74 | 432.74 | 177,000 |
| 01 feb 2024 | 419.14 | 427.80 | 415.87 | 427.58 | 427.58 | 300,300 |
| 31 ene 2024 | 429.75 | 429.75 | 418.02 | 418.47 | 418.47 | 273,800 |
| 30 ene 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 428.27 | 177,700 |
| 29 ene 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 429.17 | 211,200 |
| 26 ene 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 418.96 | 213,000 |
| 25 ene 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 424.91 | 303,800 |
| 24 ene 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 417.92 | 490,500 |
| 23 ene 2024 | 440.33 | 442.13 | 438.14 | 441.98 | 441.98 | 246,900 |
| 22 ene 2024 | 438.59 | 442.49 | 437.76 | 438.66 | 438.66 | 198,500 |
| 19 ene 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 435.63 | 170,800 |
| 18 ene 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 432.54 | 192,700 |
| 17 ene 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 425.41 | 227,900 |
| 16 ene 2024 | 438.77 | 439.22 | 436.03 | 436.57 | 436.57 | 165,600 |
| 12 ene 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 440.46 | 169,700 |
| 11 ene 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 440.23 | 114,800 |
| 10 ene 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 440.83 | 153,900 |
| 09 ene 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 438.25 | 160,800 |
| 08 ene 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 441.30 | 209,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.