Italia markets close in 5 hours 19 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
325,07+0,41 (+0,13%)
Alla chiusura: 4:05PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2020323,10326,88322,20325,07325,07344.900
17 set 2020320,93326,34316,28324,66324,66215.500
16 set 2020320,94326,43319,79321,81321,81212.000
15 set 2020321,00324,28318,55319,56319,56200.700
14 set 2020316,76324,37316,40321,74321,74157.200
11 set 2020309,75315,59307,99313,21313,21144.100
10 set 2020314,39315,21306,45308,00308,00270.700
09 set 2020316,58317,02311,52312,47312,47249.600
08 set 2020314,64316,50310,00312,89312,89229.700
04 set 2020321,34322,75313,30318,07318,07250.200
03 set 2020323,95325,62315,32318,73318,73273.900
02 set 2020316,50323,24313,98322,80322,80251.300
01 set 2020312,28318,15311,30314,89314,89265.200
31 ago 2020307,02314,95304,22313,61313,61360.000
28 ago 2020323,00323,29316,22316,44316,44163.200
27 ago 2020322,94323,55320,33321,64321,64197.100
26 ago 2020316,94322,05316,57320,76320,76198.600
25 ago 2020318,95320,15315,32318,60318,60177.400
24 ago 2020313,89316,55311,77316,32316,32151.900
21 ago 2020312,39314,18306,83309,80309,80154.700
20 ago 2020314,05315,93310,70313,24313,24200.900
19 ago 2020321,62321,62315,03316,88316,88188.400
18 ago 2020330,28331,32319,57320,09320,09219.300
17 ago 2020331,86333,47329,56330,38330,38149.900
14 ago 2020329,00333,47329,00332,18332,18124.700
13 ago 2020329,44332,34329,44331,60331,60138.600
12 ago 2020332,68335,38329,37331,25331,25226.700
11 ago 2020331,91336,39329,87331,02331,02179.800
10 ago 2020324,68330,78324,68329,27329,27174.400
07 ago 2020318,15324,45318,15324,06324,06189.200
06 ago 2020320,57322,83318,97321,92321,92174.300
05 ago 2020316,47323,45316,47323,00323,00162.000
04 ago 2020311,85315,35311,24315,35315,35158.500
03 ago 2020306,69311,86303,31310,62310,62190.600
31 lug 2020304,81306,83301,56306,70306,70162.700
30 lug 2020301,57306,21298,78304,12304,12260.000
29 lug 2020307,15307,15303,11303,56303,56215.400
28 lug 2020304,62308,31302,36303,79303,79208.200
27 lug 2020308,91309,46305,28307,29307,29174.500
24 lug 2020320,59322,11307,48308,95308,95269.400
23 lug 2020338,88339,01320,82321,79321,79297.400
22 lug 2020329,08341,19329,08336,82336,82368.500
21 lug 2020326,92331,85326,61329,72329,72202.700
20 lug 2020324,85327,21322,20324,92324,92191.600
17 lug 2020325,42326,94322,28326,35326,35251.100
16 lug 2020321,01327,72319,51322,95322,95248.300
15 lug 2020314,72323,68312,29321,89321,89314.500
14 lug 2020294,25303,34292,41303,21303,21271.900
13 lug 2020299,09304,39294,86295,69295,69272.100
10 lug 2020290,56297,49289,78296,39296,39360.900
09 lug 2020301,09301,09289,19290,86290,86229.700
08 lug 2020299,30302,53296,27302,19302,19346.000
07 lug 2020303,26304,98296,48296,95296,95227.100
06 lug 2020304,57305,18300,52304,79304,79243.100
02 lug 2020306,63306,96298,01298,45298,45363.700
01 lug 2020311,66314,48300,68304,19304,19236.100
30 giu 2020302,82312,55302,35310,95310,95264.200
29 giu 2020303,28307,21300,02304,78304,78276.300
26 giu 2020307,97308,22298,20299,18299,18638.600
25 giu 2020302,90308,83297,84308,51308,51374.800
24 giu 2020315,14316,58303,10307,65307,65379.300
23 giu 2020327,87329,45315,87317,14317,14354.700
22 giu 2020319,81325,88314,00325,65325,65311.700
19 giu 2020330,90332,78319,44320,97320,976.953.100
18 giu 2020329,54331,89325,72327,81327,81432.400
17 giu 2020340,48341,19328,88332,41332,41326.300
16 giu 2020347,54347,54333,28338,29338,29434.700
15 giu 2020321,54337,79320,51335,44335,44463.300
12 giu 2020354,34355,82327,22333,54333,54346.700
11 giu 2020346,59356,06341,48341,82341,82272.600
10 giu 2020366,01367,17358,06361,90361,90308.600
09 giu 2020370,06371,74360,00366,16366,16251.600
08 giu 2020378,83383,45374,71380,44380,44321.500
05 giu 2020378,00385,07374,13377,00377,00232.700
04 giu 2020361,35372,68360,77372,56372,56251.900
03 giu 2020364,70369,42361,54365,22365,22199.600
02 giu 2020364,01364,01354,01359,90359,90189.500
01 giu 2020372,12375,00364,35365,14365,14200.700
29 mag 2020366,44374,76358,85374,12374,12579.000
28 mag 2020367,23374,69364,67369,93369,93225.800
27 mag 2020353,60361,96349,75361,38361,38192.800
26 mag 2020349,49354,94345,41351,67351,67232.500
22 mag 2020340,35340,35333,79338,29338,29197.000
21 mag 2020333,00339,35330,81339,22339,22208.200
20 mag 2020334,46335,52331,88333,00333,00134.400
19 mag 2020329,35334,72326,94327,83327,83152.200
18 mag 2020328,07332,98326,46330,18330,18228.400
15 mag 2020309,80316,98309,80315,07315,07217.500
14 mag 2020313,91315,05303,19314,73314,73165.000
13 mag 2020325,38325,85312,18319,52319,52208.900
12 mag 2020330,00338,11325,42325,42325,42250.200
11 mag 2020327,00338,33325,32334,65334,65298.100
08 mag 2020324,31334,50324,31332,72332,72281.000
07 mag 2020322,96324,96317,90320,24320,24169.300
06 mag 2020320,75322,24314,43316,87316,87136.900
05 mag 2020321,42325,12318,70319,17319,17156.900
04 mag 2020313,37319,80310,77317,95317,95178.800
01 mag 2020323,54324,68314,73319,83319,83183.300
30 apr 2020332,70332,70325,66325,67325,67288.300
29 apr 2020330,00341,97330,00338,61338,61224.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità