Teledyne Technologies Incorporated (TDY)

TDY
🏛️ Vereinigte Staaten →
586.04
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 442.81 448.19 442.81 446.29 0.3M
2023-12-28 441.89 445.48 441.20 444.21 0.2M
2023-12-27 437.80 441.85 436.05 441.73 0.2M
2023-12-26 433.00 438.01 433.00 437.48 0.1M
2023-12-22 430.45 435.00 421.03 433.45 0.2M
2023-12-21 424.34 427.42 420.40 426.30 0.2M
2023-12-20 427.75 431.33 421.89 421.98 0.3M
2023-12-19 427.91 429.18 424.56 428.82 0.2M
2023-12-18 427.04 427.48 420.27 425.97 0.3M
2023-12-15 428.23 431.86 424.44 425.92 0.4M
2023-12-14 424.86 428.61 412.80 428.17 0.4M
2023-12-13 421.17 425.00 416.06 421.90 0.2M
2023-12-12 417.39 423.50 414.45 420.59 0.3M
2023-12-11 408.56 418.24 408.09 417.39 0.4M
2023-12-08 407.03 411.80 404.03 411.49 0.2M
2023-12-07 405.41 407.38 403.69 406.99 0.2M
2023-12-06 403.91 407.20 401.97 404.59 0.2M
2023-12-05 409.15 409.15 401.73 402.05 0.2M
2023-12-04 406.50 411.86 406.50 409.58 0.2M
2023-12-01 402.58 409.37 402.58 409.02 0.2M
2023-11-30 400.85 404.00 397.23 402.96 0.8M
2023-11-29 398.42 401.14 397.96 399.10 0.2M
2023-11-28 399.10 401.85 394.95 395.04 0.1M
2023-11-27 398.60 399.62 396.38 398.42 0.2M
2023-11-24 394.34 399.76 393.50 399.58 0.1M
2023-11-22 394.94 397.94 394.57 395.44 0.1M
2023-11-21 390.22 395.71 390.22 392.87 0.2M
2023-11-20 390.74 392.22 387.98 390.98 0.2M
2023-11-17 392.02 392.02 388.49 390.49 0.2M
2023-11-16 392.99 398.03 389.35 389.65 0.2M
2023-11-15 394.59 395.53 390.94 393.00 0.2M
2023-11-14 390.16 394.50 388.80 393.46 0.2M
2023-11-13 382.50 386.78 377.33 384.27 0.2M
2023-11-10 378.37 383.60 376.52 382.80 0.2M
2023-11-09 380.71 381.35 375.29 376.44 0.1M
2023-11-08 380.70 380.70 375.59 378.78 0.2M
2023-11-07 376.82 379.66 373.29 378.54 0.2M
2023-11-06 380.37 380.37 374.39 377.18 0.2M
2023-11-03 376.82 382.29 376.82 379.46 0.3M
2023-11-02 372.12 375.52 372.12 373.16 0.3M
2023-11-01 375.00 375.33 364.98 368.84 0.4M
2023-10-31 374.00 378.19 372.91 374.59 0.2M
2023-10-30 373.83 374.86 369.12 372.36 0.3M
2023-10-27 371.39 376.14 367.73 370.71 0.3M
2023-10-26 373.13 375.92 371.23 372.24 0.3M
2023-10-25 383.56 395.01 371.03 373.28 0.5M
2023-10-24 386.83 389.66 384.72 386.19 0.2M
2023-10-23 386.36 389.81 384.35 385.05 0.2M
2023-10-20 394.20 394.38 388.07 388.38 0.2M
2023-10-19 398.05 402.44 392.26 393.61 0.3M
2023-10-18 406.00 408.31 398.50 398.85 0.2M
2023-10-17 406.70 411.79 404.87 410.03 0.2M
2023-10-16 407.25 410.50 403.47 409.30 0.1M
2023-10-13 408.30 408.64 402.14 404.58 0.2M
2023-10-12 413.89 413.89 405.14 406.97 0.2M
2023-10-11 411.58 414.15 409.10 412.59 0.2M
2023-10-10 411.46 413.96 410.28 411.02 0.2M
2023-10-09 400.60 413.71 400.60 410.50 0.2M
2023-10-06 395.08 403.88 395.08 401.42 0.2M
2023-10-05 401.84 403.71 396.13 398.10 0.3M
2023-10-04 400.26 402.00 395.54 401.28 0.2M
2023-10-03 401.58 402.98 396.06 399.30 0.3M
2023-10-02 406.47 407.23 400.46 402.28 0.4M
2023-09-29 412.17 412.66 405.68 408.58 0.5M
2023-09-28 414.63 416.20 409.10 410.32 0.4M
2023-09-27 411.01 414.91 408.15 413.44 0.3M
2023-09-26 412.51 414.02 406.96 407.26 0.3M
2023-09-25 416.19 419.00 413.71 414.88 0.3M
2023-09-22 414.95 419.84 412.07 417.88 0.3M
2023-09-21 416.34 416.34 412.06 414.54 0.3M
2023-09-20 423.82 426.17 418.52 419.14 0.2M
2023-09-19 420.15 423.40 418.50 421.85 0.3M
2023-09-18 415.46 421.28 412.98 420.06 0.3M
2023-09-15 418.09 420.00 412.82 415.04 0.4M
2023-09-14 411.30 416.63 407.28 415.72 0.3M
2023-09-13 409.13 410.35 405.36 409.35 0.3M
2023-09-12 407.47 412.25 405.93 408.85 0.3M
2023-09-11 411.08 411.43 400.60 409.22 0.3M
2023-09-08 410.21 413.00 406.18 410.22 0.3M
2023-09-07 411.71 413.24 407.65 410.01 0.3M
2023-09-06 412.52 415.18 411.11 414.01 0.2M
2023-09-05 421.59 421.59 412.78 412.90 0.3M
2023-09-01 420.28 423.59 418.47 420.53 0.3M
2023-08-31 421.30 421.82 418.18 418.30 0.3M
2023-08-30 416.22 421.88 413.40 420.07 0.2M
2023-08-29 416.13 418.08 413.58 417.91 0.2M
2023-08-28 410.14 417.39 409.90 416.13 0.2M
2023-08-25 407.89 410.55 405.75 408.55 0.2M
2023-08-24 411.73 413.59 404.65 406.00 0.3M
2023-08-23 407.91 413.30 407.61 411.74 0.2M
2023-08-22 405.59 407.38 403.98 406.26 0.2M
2023-08-21 403.11 406.48 402.62 404.42 0.2M
2023-08-18 396.82 404.27 395.62 403.63 0.3M
2023-08-17 403.49 404.32 400.11 400.43 0.3M
2023-08-16 398.61 402.85 398.52 400.82 0.3M
2023-08-15 401.05 403.07 398.58 400.13 0.3M
2023-08-14 389.57 402.92 387.56 402.49 0.4M
2023-08-11 383.25 384.90 379.84 383.39 0.5M
2023-08-10 383.98 387.05 382.10 383.84 0.2M
2023-08-09 384.17 384.78 380.55 383.28 0.2M
2023-08-08 379.82 385.91 378.77 385.00 0.2M
2023-08-07 381.03 382.45 378.38 382.23 0.3M
2023-08-04 382.48 383.38 378.23 379.26 0.2M
2023-08-03 382.37 383.35 377.76 381.95 0.2M
2023-08-02 387.77 391.01 382.41 382.57 0.3M
2023-08-01 381.99 390.06 381.10 389.25 0.4M
2023-07-31 381.70 385.31 380.61 384.53 0.3M
2023-07-28 380.26 385.50 379.74 382.02 0.7M
2023-07-27 389.80 389.80 372.56 378.77 0.7M
2023-07-26 416.92 416.92 387.21 387.87 0.7M
2023-07-25 412.97 415.84 408.53 414.72 0.3M
2023-07-24 413.84 414.09 409.50 413.81 0.2M
2023-07-21 408.93 413.39 406.99 412.45 0.3M
2023-07-20 406.76 409.86 403.86 407.92 0.3M
2023-07-19 407.71 410.65 405.50 406.68 0.3M
2023-07-18 413.26 416.17 408.72 408.79 0.2M
2023-07-17 411.59 415.77 411.35 414.67 0.1M
2023-07-14 415.40 415.73 409.21 411.53 0.1M
2023-07-13 418.22 420.12 414.52 416.24 0.2M
2023-07-12 420.10 420.10 416.45 418.24 0.2M
2023-07-11 415.51 416.82 411.25 416.59 0.2M
2023-07-10 409.97 417.54 409.41 414.10 0.2M
2023-07-07 406.88 414.45 406.88 409.97 0.2M
2023-07-06 403.59 408.18 401.40 407.69 0.2M
2023-07-05 407.47 408.05 404.26 406.75 0.2M
2023-07-03 409.57 411.80 406.15 410.45 0.1M
2023-06-30 410.10 416.04 407.47 411.11 0.2M
2023-06-29 401.58 407.68 401.58 407.28 0.1M
2023-06-28 401.89 403.10 399.51 401.51 0.1M
2023-06-27 403.69 405.25 401.95 403.01 0.2M
2023-06-26 400.42 403.41 396.65 402.01 0.3M
2023-06-23 395.55 400.37 395.55 399.09 0.3M
2023-06-22 401.28 401.54 397.69 398.92 0.2M
2023-06-21 394.61 403.98 394.61 401.94 0.2M
2023-06-20 403.38 405.28 399.25 399.67 0.2M
2023-06-16 410.65 413.08 405.86 406.43 0.4M
2023-06-15 396.97 410.40 396.04 409.01 0.3M
2023-06-14 402.09 405.93 397.69 398.72 0.2M
2023-06-13 398.62 403.96 398.62 402.55 0.2M
2023-06-12 392.24 399.85 392.10 398.76 0.3M
2023-06-09 397.49 397.49 391.12 391.99 0.3M
2023-06-08 396.95 399.77 392.53 396.81 0.3M
2023-06-07 392.74 398.29 391.60 397.98 0.5M
2023-06-06 392.22 393.73 391.30 391.99 0.3M
2023-06-05 397.27 397.27 388.90 391.16 0.2M
2023-06-02 393.78 398.78 392.55 397.42 0.3M
2023-06-01 390.56 391.54 387.01 391.41 0.3M
2023-05-31 393.50 395.37 386.22 388.65 0.9M
2023-05-30 397.20 399.78 393.80 396.52 0.4M
2023-05-26 396.43 399.91 395.19 397.31 0.5M
2023-05-25 394.61 396.43 393.02 395.13 0.8M
2023-05-24 401.74 402.08 391.05 394.16 0.5M
2023-05-23 418.00 419.54 404.60 404.67 0.2M
2023-05-22 416.00 421.69 413.85 420.91 0.3M
2023-05-19 420.58 421.75 415.08 416.26 0.2M
2023-05-18 413.29 417.85 413.00 417.72 0.2M
2023-05-17 413.02 414.39 409.38 412.97 0.2M
2023-05-16 413.45 416.23 409.30 409.96 0.2M
2023-05-15 411.36 415.08 409.19 414.67 0.2M
2023-05-12 415.32 415.50 409.51 410.98 0.2M
2023-05-11 413.30 415.14 410.13 413.64 0.2M
2023-05-10 414.23 415.51 407.51 413.90 0.2M
2023-05-09 411.26 413.35 410.46 410.58 0.2M
2023-05-08 414.41 416.00 411.03 413.45 0.1M
2023-05-05 412.60 415.04 411.39 413.00 0.1M
2023-05-04 408.70 410.20 403.80 408.57 0.2M
2023-05-03 415.86 417.00 410.58 411.06 0.2M
2023-05-02 414.79 416.26 409.94 413.00 0.2M
2023-05-01 414.91 419.83 414.73 416.76 0.2M
2023-04-28 409.10 415.96 408.88 414.40 0.2M
2023-04-27 404.86 412.63 400.56 410.99 0.4M
2023-04-26 408.70 414.93 395.94 404.92 0.5M
2023-04-25 423.73 423.73 415.28 416.08 0.2M
2023-04-24 426.91 428.91 422.66 425.99 0.2M
2023-04-21 426.53 428.49 425.37 427.79 0.1M
2023-04-20 426.21 428.44 423.39 426.20 0.2M
2023-04-19 432.06 432.13 427.06 427.64 0.3M
2023-04-18 438.42 440.95 434.86 436.09 0.1M
2023-04-17 441.74 443.04 435.48 438.11 0.2M
2023-04-14 440.86 443.38 438.00 439.92 0.1M
2023-04-13 439.22 442.64 438.14 442.49 0.2M
2023-04-12 440.18 443.26 437.55 439.37 0.1M
2023-04-11 436.99 440.32 436.21 437.75 0.1M
2023-04-10 433.43 436.78 432.36 436.16 0.1M
2023-04-06 432.36 438.00 431.27 433.83 0.3M
2023-04-05 435.98 436.05 432.50 433.74 0.2M
2023-04-04 445.15 445.15 437.09 438.34 0.1M
2023-04-03 446.35 448.71 443.31 445.59 0.2M
2023-03-31 440.34 447.49 440.34 447.36 0.2M
2023-03-30 435.00 439.12 434.34 438.41 0.2M
2023-03-29 432.94 435.72 431.38 433.91 0.1M
2023-03-28 426.96 430.57 424.51 428.89 0.1M
2023-03-27 428.91 429.49 424.87 427.20 0.2M
2023-03-24 416.03 425.00 415.08 424.96 0.2M
2023-03-23 421.00 425.53 415.09 418.32 0.1M
2023-03-22 423.68 433.00 420.68 421.05 0.3M
2023-03-21 422.43 425.40 418.78 424.56 0.2M
2023-03-20 409.89 421.06 409.73 418.25 0.2M
2023-03-17 411.30 412.89 405.70 408.26 0.4M
2023-03-16 401.63 413.63 401.63 413.12 0.1M
2023-03-15 406.57 408.82 400.38 405.52 0.2M
2023-03-14 411.32 415.47 408.79 414.72 0.2M
2023-03-13 408.00 412.04 405.08 407.48 0.2M
2023-03-10 421.11 421.11 409.30 412.55 0.2M
2023-03-09 431.85 431.85 420.46 421.11 0.1M
2023-03-08 429.08 430.98 424.21 428.83 0.1M
2023-03-07 439.44 441.01 427.68 429.06 0.1M
2023-03-06 437.66 441.45 437.48 438.42 0.1M
2023-03-03 435.13 440.60 433.34 437.91 0.1M
2023-03-02 426.34 432.86 424.00 432.65 0.1M
2023-03-01 429.35 432.81 425.87 428.40 0.1M
2023-02-28 430.23 437.55 427.85 430.07 0.2M
2023-02-27 433.63 434.92 427.32 430.14 0.1M
2023-02-24 426.28 430.56 425.29 429.64 0.1M
2023-02-23 430.80 433.57 425.76 431.18 0.1M
2023-02-22 428.97 431.58 427.26 428.94 0.1M
2023-02-21 436.70 436.70 427.31 428.91 0.1M
2023-02-17 435.40 439.07 435.38 438.95 0.2M
2023-02-16 440.69 445.35 438.33 438.58 0.2M
2023-02-15 438.86 446.51 433.94 446.44 0.2M
2023-02-14 442.01 447.60 438.70 441.45 0.2M
2023-02-13 438.19 444.53 435.55 444.50 0.2M
2023-02-10 434.11 439.25 432.67 438.36 0.1M
2023-02-09 436.09 440.30 434.68 435.99 0.2M
2023-02-08 434.83 437.74 431.50 433.80 0.1M
2023-02-07 431.04 439.49 429.92 437.39 0.2M
2023-02-06 433.93 436.90 431.24 432.02 0.1M
2023-02-03 431.14 436.12 429.13 433.58 0.2M
2023-02-02 433.54 436.37 431.01 434.03 0.2M
2023-02-01 421.58 430.82 420.82 429.67 0.3M
2023-01-31 419.84 424.26 417.06 424.26 0.2M
2023-01-30 420.13 424.45 417.42 418.86 0.2M
2023-01-27 421.62 425.00 419.08 422.32 0.2M
2023-01-26 434.48 435.49 422.80 426.62 0.2M
2023-01-25 418.00 432.16 418.00 429.50 0.5M
2023-01-24 407.80 413.00 404.85 410.32 0.3M
2023-01-23 405.05 410.96 403.56 407.78 0.3M
2023-01-20 402.17 406.94 400.71 404.23 0.2M
2023-01-19 404.16 405.18 399.22 400.83 0.2M
2023-01-18 419.17 420.40 404.63 405.73 0.2M
2023-01-17 417.26 420.85 413.53 415.97 0.3M
2023-01-13 414.30 418.40 412.54 416.13 0.2M
2023-01-12 411.41 416.44 408.56 416.13 0.1M
2023-01-11 411.45 413.57 407.83 410.98 0.1M
2023-01-10 409.09 411.36 406.76 409.25 0.1M
2023-01-09 410.95 417.92 406.17 408.40 0.2M
2023-01-06 403.28 409.58 399.61 408.54 0.2M
2023-01-05 404.59 405.31 396.96 398.43 0.1M
2023-01-04 404.64 409.09 401.99 408.48 0.2M
2023-01-03 403.50 403.50 396.12 400.77 0.2M