Teledyne Technologies Incorporated (TDY) Historical Stock Data
385.58 ↑2.55 (0.67%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDY is down -0.10% a day on average. There have been 15 days where Teledyne Technologies Incorporated closed green and 15 days where TDY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 380.89 | 383.03 | ↑$2.14 (0.56%) | 378.53 | 386.41 | 333.87K |
2024-04-30 | 382.07 | 381.48 | ↓$0.59 (-0.15%) | 380.44 | 385.98 | 331.14K |
2024-04-29 | 375.94 | 382.89 | ↑$6.95 (1.85%) | 375.94 | 385.72 | 351.22K |
2024-04-26 | 372.96 | 374.64 | ↑$1.68 (0.45%) | 372.96 | 381.02 | 471.36K |
2024-04-25 | 365.44 | 376.98 | ↑$11.54 (3.16%) | 361.46 | 378.38 | 684.30K |
2024-04-24 | 369.99 | 362.50 | ↓$7.49 (-2.02%) | 355.41 | 382.99 | 1.10M |
2024-04-23 | 402.69 | 407.06 | ↑$4.37 (1.09%) | 399.63 | 410.68 | 292.44K |
2024-04-22 | 403.63 | 404.08 | ↑$0.45 (0.11%) | 400.25 | 406.97 | 235.37K |
2024-04-19 | 401.86 | 401.36 | ↓$0.50 (-0.12%) | 399.61 | 402.97 | 185.74K |
2024-04-18 | 401.35 | 400.14 | ↓$1.21 (-0.30%) | 397.33 | 401.87 | 187.28K |
2024-04-17 | 403.98 | 400.27 | ↓$3.71 (-0.92%) | 397.79 | 403.98 | 187.62K |
2024-04-16 | 401.33 | 401.00 | ↓$0.33 (-0.08%) | 398.51 | 405.05 | 214.34K |
2024-04-15 | 402.97 | 399.99 | ↓$2.98 (-0.74%) | 396.49 | 402.97 | 238.39K |
2024-04-12 | 400.00 | 398.48 | ↓$1.52 (-0.38%) | 397.37 | 403.08 | 163.52K |
2024-04-11 | 402.83 | 403.66 | ↑$0.83 (0.21%) | 399.49 | 406.74 | 187.95K |
2024-04-10 | 411.33 | 402.48 | ↓$8.85 (-2.15%) | 399.96 | 411.68 | 320.04K |
2024-04-09 | 415.01 | 416.06 | ↑$1.05 (0.25%) | 412.77 | 417.00 | 529.48K |
2024-04-08 | 417.75 | 414.57 | ↓$3.18 (-0.76%) | 413.51 | 418.90 | 275.60K |
2024-04-05 | 415.62 | 416.86 | ↑$1.24 (0.30%) | 413.11 | 418.87 | 218.62K |
2024-04-04 | 425.07 | 416.85 | ↓$8.22 (-1.93%) | 415.20 | 426.66 | 207.01K |
2024-04-03 | 420.87 | 420.93 | ↑$0.06 (0.01%) | 420.86 | 426.58 | 146.48K |
2024-04-02 | 423.85 | 422.47 | ↓$1.38 (-0.33%) | 420.28 | 424.07 | 155.10K |
2024-04-01 | 429.73 | 424.93 | ↓$4.80 (-1.12%) | 422.95 | 429.95 | 138.55K |
2024-03-29 | 429.29 | 429.32 | ↑$0.03 (0.01%) | 426.98 | 432.81 | 248.61K |
2024-03-28 | 429.29 | 429.32 | ↑$0.03 (0.01%) | 426.98 | 432.81 | 248.61K |
2024-03-27 | 425.14 | 429.01 | ↑$3.87 (0.91%) | 425.14 | 429.94 | 182.34K |
2024-03-26 | 422.79 | 423.45 | ↑$0.66 (0.16%) | 421.25 | 424.61 | 217.91K |
2024-03-25 | 423.79 | 422.01 | ↓$1.78 (-0.42%) | 419.64 | 424.33 | 180.75K |
2024-03-22 | 423.80 | 424.03 | ↑$0.23 (0.05%) | 422.98 | 427.96 | 169.94K |
2024-03-21 | 426.04 | 423.54 | ↓$2.50 (-0.59%) | 422.54 | 430.25 | 253.09K |
Create an account or log in to view more rows.
$TDY already bouncing back.
$TDY how much did you make this past week?
$TDY nearing a decent swing entry point
$TDY push baby push!
$TDY Now I'm worried....
$TDY when this finally break out we could see huge upside
$TDY Don't hold!!! Buy it
$TDY hot trash
$TDY buying time
added
$TDY what V recovery or fake pump