TDY - Teledyne Technologies Incorporated

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 apr 2020325,00331,90322,09325,90325,90155.400
27 apr 2020317,02321,08312,71319,94319,94179.500
24 apr 2020316,25317,00303,73316,04316,04199.800
23 apr 2020312,00324,65312,00314,55314,55178.900
22 apr 2020312,62322,92310,72311,17311,17282.300
21 apr 2020311,53313,65302,45304,80304,80156.700
20 apr 2020311,04323,06308,83317,69317,69246.300
17 apr 2020316,86321,02313,22318,08318,08536.600
16 apr 2020314,11314,11302,42305,77305,77383.300
15 apr 2020315,79317,75307,20313,25313,25246.900
14 apr 2020327,99328,69320,24324,43324,43282.400
13 apr 2020326,80326,80311,87319,08319,08155.200
09 apr 2020338,43342,94322,91327,92327,92267.600
08 apr 2020320,35332,26319,15329,81329,81224.700
07 apr 2020320,74333,16314,57315,12315,12296.300
06 apr 2020303,00311,94300,13308,39308,39261.100
03 apr 2020290,11296,24285,74288,73288,73346.400
02 apr 2020273,54293,65270,10292,47292,47249.700
01 apr 2020285,02292,03273,39277,11277,11298.400
31 mar 2020293,22301,37293,22297,27297,27389.600
30 mar 2020282,45296,19278,97295,38295,38218.300
27 mar 2020293,54297,64279,33282,23282,23335.200
26 mar 2020292,23305,53290,06305,53305,53353.500
25 mar 2020269,45301,31266,98286,79286,79474.700
24 mar 2020246,56266,73246,56265,62265,62451.800
23 mar 2020231,08237,96222,76234,40234,40389.800
20 mar 2020226,72247,23226,50233,66233,661.138.100
19 mar 2020199,16228,26196,00226,24226,24344.200
18 mar 2020239,81242,78195,34201,18201,18325.000
17 mar 2020257,58267,33243,67260,89260,89456.700
16 mar 2020288,71288,71250,21254,87254,87349.000
13 mar 2020290,47292,61264,57292,34292,34260.300
12 mar 2020280,68280,68260,19274,25274,25457.000
11 mar 2020304,82311,21295,30299,83299,83283.300
10 mar 2020311,69316,31298,89315,81315,81343.500
09 mar 2020308,49322,01303,76303,89303,89328.000
06 mar 2020347,42349,93332,14337,62337,62252.800
05 mar 2020357,99367,25350,67361,03361,03353.500
04 mar 2020359,46366,07355,23365,78365,78226.000
03 mar 2020347,01359,65344,32353,43353,43353.100
02 mar 2020337,32346,95331,33345,90345,90300.200
28 feb 2020328,54339,34318,14337,32337,32451.900
27 feb 2020350,14351,90339,12339,17339,17243.200
26 feb 2020358,03366,00354,70355,16355,16186.100
25 feb 2020370,78373,51356,23357,84357,84249.000
24 feb 2020379,71380,80369,70370,06370,06292.300
21 feb 2020391,11391,11384,03385,66385,66287.300
20 feb 2020392,86395,92383,30392,15392,15147.200
19 feb 2020390,61396,60389,89394,06394,06158.800
18 feb 2020389,89392,12387,87388,60388,60108.200
14 feb 2020393,48396,56388,61389,48389,48118.000
13 feb 2020385,18394,40385,18392,02392,02189.300
12 feb 2020388,00390,82384,36385,56385,56133.100
11 feb 2020385,10389,29382,41386,94386,94174.700
10 feb 2020383,77385,06380,38382,41382,41135.600
07 feb 2020380,34385,85378,09384,24384,24146.800
06 feb 2020381,49383,29377,01380,82380,8290.800
05 feb 2020380,87380,87374,83379,82379,82127.800
04 feb 2020371,88378,88371,88378,00378,00196.600
03 feb 2020367,37371,86366,96369,34369,34166.900
31 gen 2020372,67374,41364,00365,06365,06202.300
30 gen 2020374,05379,95370,58373,99373,99200.000
29 gen 2020381,48382,65375,38376,17376,17189.000
28 gen 2020372,10381,42370,44380,53380,53297.200
27 gen 2020353,36373,93352,29370,41370,41364.000
24 gen 2020368,20369,75360,21361,87361,87364.100
23 gen 2020370,53379,22367,10368,13368,13487.500
22 gen 2020389,06398,99373,74375,38375,38753.700
21 gen 2020377,66384,74377,53383,33383,33448.300
17 gen 2020378,94380,45375,87376,88376,88265.400
16 gen 2020376,70379,06374,01377,54377,54172.700
15 gen 2020370,04377,21370,04375,01375,01216.800
14 gen 2020370,36373,38367,45370,44370,44182.100
13 gen 2020367,33371,13366,38369,88369,88170.400
10 gen 2020367,54368,17362,52365,55365,55140.400
09 gen 2020363,86368,20362,64366,10366,10186.400
*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