Italia markets open in 4 hours 21 minutes

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
433,58-0,45 (-0,10%)
Alla chiusura: 04:04PM EST
433,58 0,00 (0,00%)
Dopo ore: 04:36PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023431,14436,12429,13433,58433,58183.400
02 feb 2023433,54436,37431,01434,03434,03210.000
01 feb 2023421,58430,82420,82429,67429,67262.800
31 gen 2023419,84424,26417,06424,26424,26204.000
30 gen 2023420,13424,45417,42418,86418,86179.600
27 gen 2023421,62425,00419,08422,32422,32188.600
26 gen 2023434,48435,49422,80426,62426,62213.900
25 gen 2023418,00432,16418,00429,50429,50512.900
24 gen 2023407,80413,00404,85410,32410,32286.000
23 gen 2023405,05410,96403,56407,78407,78251.000
20 gen 2023402,17406,94400,71404,23404,23211.700
19 gen 2023404,16405,18399,22400,83400,83166.200
18 gen 2023419,17420,40404,63405,73405,73210.500
17 gen 2023417,26420,85413,53415,97415,97282.900
13 gen 2023414,30418,40412,54416,13416,13157.700
12 gen 2023411,41416,44408,56416,13416,13144.000
11 gen 2023411,45413,57407,83410,98410,98144.800
10 gen 2023409,09411,36406,76409,25409,2593.500
09 gen 2023410,95417,92406,17408,40408,40151.000
06 gen 2023403,28409,58399,61408,54408,54165.700
05 gen 2023404,59405,31396,96398,43398,43127.200
04 gen 2023404,64409,09401,99408,48408,48186.700
03 gen 2023403,50403,50396,12400,77400,77206.800
30 dic 2022395,73401,27392,75399,91399,91157.800
29 dic 2022393,76399,51392,13398,15398,15115.400
28 dic 2022396,95400,68390,01390,69390,69124.700
27 dic 2022395,75398,26391,62397,03397,0397.500
23 dic 2022393,74395,91391,32393,75393,7594.600
22 dic 2022397,14397,14388,25393,31393,31132.700
21 dic 2022394,37399,71392,35399,66399,66157.000
20 dic 2022391,00394,24389,43392,15392,15203.200
19 dic 2022396,06398,25389,86390,28390,28193.700
16 dic 2022400,86403,48394,90396,46396,46331.600
15 dic 2022415,92415,92404,41405,21405,21182.100
14 dic 2022420,51425,05417,49421,07421,07223.600
13 dic 2022430,71430,71417,75420,91420,91234.500
12 dic 2022411,09420,14407,10419,80419,80276.000
09 dic 2022409,86410,65405,48405,69405,69125.800
08 dic 2022413,99415,95409,42411,23411,23136.000
07 dic 2022412,29418,01411,00411,13411,13157.200
06 dic 2022424,79424,79412,84413,26413,26178.400
05 dic 2022423,40424,96421,13423,53423,53231.100
02 dic 2022420,00428,18420,00427,19427,19155.200
01 dic 2022420,50428,47419,28424,45424,45219.300
30 nov 2022407,99420,12406,80420,10420,10257.900
29 nov 2022412,90415,22407,80408,78408,78200.000
28 nov 2022417,59418,99412,00413,33413,33156.400
25 nov 2022421,00421,44417,94420,17420,1759.800
23 nov 2022414,84420,92412,19419,94419,94173.500
22 nov 2022408,46415,42406,05415,20415,20211.800
21 nov 2022404,68405,45403,59404,86404,86304.300
18 nov 2022410,30410,30404,33407,09407,09269.400
17 nov 2022410,13411,61403,90404,76404,76203.900
16 nov 2022412,85416,56411,84414,53414,53214.700
15 nov 2022412,59413,30406,26413,27413,27296.600
14 nov 2022411,57418,36406,37407,02407,02331.300
11 nov 2022419,20420,23410,06412,99412,99273.300
10 nov 2022418,60422,46415,82421,25421,25297.400
09 nov 2022406,16408,08402,53405,36405,36245.200
08 nov 2022410,00413,11403,72408,21408,21464.500
07 nov 2022396,65408,30393,28408,28408,28366.200
04 nov 2022395,52402,56392,25395,03395,03342.500
03 nov 2022384,77392,77382,80391,03391,03373.900
02 nov 2022400,28403,05390,42390,68390,68429.400
01 nov 2022401,75402,79398,40400,96400,96318.700
31 ott 2022392,45401,11392,45397,98397,98553.100
28 ott 2022382,00395,37380,16395,14395,14410.400
27 ott 2022380,82383,94379,00379,93379,93354.400
26 ott 2022365,00382,28360,28376,67376,67419.300
25 ott 2022358,34362,09355,54360,39360,39320.400
24 ott 2022351,88357,82349,88357,15357,15260.500
21 ott 2022341,65352,00340,82350,48350,48468.600
20 ott 2022349,02349,49338,96340,49340,49196.900
19 ott 2022343,42350,11343,42348,51348,51181.700
18 ott 2022350,60352,58345,42346,15346,15281.900
17 ott 2022336,00342,66336,00341,35341,35255.400
14 ott 2022342,23347,54330,95331,10331,10299.400
13 ott 2022325,68341,24325,00341,24341,24655.200
12 ott 2022334,29335,04329,59332,08332,08201.600
11 ott 2022337,34339,60330,97333,16333,16224.100
10 ott 2022342,91344,90336,21337,90337,90182.100
07 ott 2022344,82345,41338,49340,13340,13206.500
06 ott 2022353,66355,36348,68349,02349,02210.300
05 ott 2022352,88357,69352,74354,00354,00198.700
04 ott 2022353,49358,57353,49357,63357,63345.200
03 ott 2022341,78349,31338,84347,60347,60382.000
30 set 2022344,46346,80337,06337,47337,47432.700
29 set 2022345,64347,60340,98344,18344,18280.200
28 set 2022344,57351,74343,01350,00350,00207.000
27 set 2022353,00353,00340,88343,76343,76229.100
26 set 2022350,02354,49347,52348,54348,54170.500
23 set 2022357,47357,47348,61351,40351,40278.100
22 set 2022367,27368,15360,34360,34360,34430.000
21 set 2022375,50378,68367,34368,15368,15237.300
20 set 2022369,94374,72367,60372,84372,84252.800
19 set 2022369,05372,10366,57372,06372,06190.700
16 set 2022369,04372,46366,74371,36371,36299.200
15 set 2022379,50380,53371,65372,30372,30212.400
14 set 2022373,54380,97372,84380,21380,21229.600
13 set 2022383,33383,64373,32374,96374,96226.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...