TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 gen 2020381,48382,92375,38376,32376,32141.921
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
08 gen 2020362,58364,97360,13361,55361,55242.600
07 gen 2020358,01362,43356,70361,09361,09263.100
06 gen 2020359,37363,41357,73358,63358,63222.400
03 gen 2020353,80361,73353,80360,05360,05202.500
02 gen 2020348,77357,69348,21357,49357,49193.800
31 dic 2019348,00349,92345,85346,54346,54181.200
30 dic 2019348,31350,08346,08348,37348,37145.200
27 dic 2019346,96349,61345,08347,82347,82110.100
26 dic 2019346,30348,33345,02346,43346,43101.000
24 dic 2019348,01348,01344,15345,58345,5893.600
23 dic 2019345,33348,67344,45347,64347,64262.600
20 dic 2019341,51342,55337,79342,28342,28655.200
19 dic 2019337,54341,18337,54339,89339,89325.500
18 dic 2019344,73344,73335,76337,62337,62346.700
17 dic 2019348,60349,04343,50344,30344,30264.600
16 dic 2019348,51348,82346,00347,21347,21306.800
13 dic 2019347,27349,80345,32347,71347,71235.000
12 dic 2019348,08350,08346,54348,31348,31176.000
11 dic 2019345,19348,90343,84348,65348,65213.600
10 dic 2019343,86347,08343,16344,89344,89293.000
09 dic 2019347,30347,85342,33342,39342,39203.600
06 dic 2019348,00350,59346,30347,29347,29204.700
05 dic 2019344,16346,29342,69345,22345,22192.800
04 dic 2019342,00346,48342,00343,58343,58276.800
03 dic 2019337,89341,53336,72340,89340,89362.000
02 dic 2019342,71344,29340,34340,36340,36387.000
29 nov 2019345,00347,19341,46341,99341,9993.300
27 nov 2019343,44346,58341,42346,48346,48312.200
26 nov 2019341,49347,03340,33341,76341,761.935.600
25 nov 2019351,00351,53340,67340,88340,88301.200
22 nov 2019347,89350,73343,47349,76349,76359.900
21 nov 2019345,77347,40341,07346,32346,32293.100
20 nov 2019346,69350,25343,99346,46346,46459.800
19 nov 2019346,10351,40346,08346,27346,27374.300
18 nov 2019344,75346,24343,31345,67345,67213.900
15 nov 2019345,31348,59344,03344,47344,47276.000
14 nov 2019343,55345,67341,52343,20343,20191.700
13 nov 2019342,36345,74342,13343,34343,34227.200
12 nov 2019342,54347,02341,74342,67342,67197.800
11 nov 2019339,88344,59339,57342,43342,43302.300
08 nov 2019336,25344,32335,07340,81340,81383.600
07 nov 2019342,14344,05336,72337,85337,85263.700
06 nov 2019338,40340,57336,95339,43339,43243.800
05 nov 2019336,45337,77332,21337,05337,05180.000
04 nov 2019338,16338,42334,06336,16336,16168.400
01 nov 2019330,70336,50330,70336,15336,15196.100
31 ott 2019335,42335,42328,02329,60329,60186.300
30 ott 2019329,76336,28328,49336,07336,07238.900
29 ott 2019327,74331,74327,63329,60329,60145.200
28 ott 2019327,24330,74327,24328,44328,44176.200
25 ott 2019333,14333,37326,70327,04327,04203.800
24 ott 2019329,79336,52325,87333,58333,58273.200
23 ott 2019321,50330,67315,27327,06327,06622.500
22 ott 2019320,63322,35310,96311,65311,65326.700
21 ott 2019321,29322,08318,05321,93321,93159.600
18 ott 2019321,11321,29318,41319,92319,92219.800
17 ott 2019323,32323,95320,42321,11321,11242.800
16 ott 2019325,78326,18321,67321,86321,86175.500
15 ott 2019324,71327,72324,20326,14326,14201.000
14 ott 2019322,44325,47321,06324,59324,59208.400
11 ott 2019329,20329,20321,47322,00322,00271.200
10 ott 2019319,70326,65319,21325,75325,75283.700
09 ott 2019316,99321,82314,80320,68320,68289.500
08 ott 2019313,99316,82311,56314,00314,00300.300
07 ott 2019317,42319,94316,29317,34317,34302.600
04 ott 2019315,00319,37313,50318,40318,40232.500
03 ott 2019315,36315,36311,00312,90312,90389.000
02 ott 2019315,00317,04310,79315,50315,50183.600
01 ott 2019323,00325,63316,77317,04317,04319.400
30 set 2019321,76322,84318,56321,99321,99231.700
27 set 2019321,20321,27317,30320,89320,89228.200
26 set 2019320,56322,45318,97318,97318,97143.200
25 set 2019315,05321,63312,11320,00320,00175.700
24 set 2019318,45320,39313,73315,10315,10223.200
23 set 2019317,38320,37316,46316,60316,60183.800
20 set 2019320,86321,05316,60318,80318,80379.000
19 set 2019322,71323,71319,42319,81319,81263.400
18 set 2019321,94324,51316,64321,67321,67207.300
17 set 2019318,00321,75315,61321,56321,56185.600
16 set 2019314,56320,39313,20319,17319,17211.700
13 set 2019313,15315,61311,69314,76314,76160.400
12 set 2019310,58314,37306,46312,17312,17203.800
11 set 2019305,97308,75302,40307,86307,86222.900
10 set 2019309,90309,90300,23305,58305,58323.300
09 set 2019318,54319,43310,03311,88311,88228.100
06 set 2019316,35320,00315,17318,02318,02230.200
*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