Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Teledyne Technologies Incorporated Common Stock (NY:TDY)

551.06 +8.62 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 545.44 553.67 544.05 551.06 146,908 +8.62(+1.59%)
Aug 21, 2025 540.00 543.20 538.84 542.44 216,901 +0.63(+0.12%)
Aug 20, 2025 543.00 543.72 534.63 541.81 267,897 -1.34(-0.25%)
Aug 19, 2025 536.30 543.24 536.30 543.15 254,986 +6.56(+1.22%)
Aug 18, 2025 538.42 539.43 534.55 536.59 276,093 -1.88(-0.35%)
Aug 15, 2025 541.63 542.24 535.35 538.47 601,713 -3.45(-0.64%)
Aug 14, 2025 548.77 548.77 539.63 541.92 232,315 -8.20(-1.49%)
Aug 13, 2025 554.05 554.05 540.00 550.12 387,845 -2.18(-0.39%)
Aug 12, 2025 545.04 552.83 542.55 552.30 220,524 +10.27(+1.89%)
Aug 11, 2025 545.62 545.99 540.51 542.03 275,791 -3.90(-0.71%)
Aug 08, 2025 554.00 554.00 544.98 545.93 207,470 -4.20(-0.76%)
Aug 07, 2025 551.94 556.39 544.71 550.13 222,178 +1.17(+0.21%)
Aug 06, 2025 555.06 556.45 547.74 548.96 246,415 -3.20(-0.58%)
Aug 05, 2025 552.26 555.97 547.18 552.16 285,775 -0.10(-0.02%)
Aug 04, 2025 547.25 555.00 546.35 552.26 532,643 +7.57(+1.39%)
Aug 01, 2025 545.87 550.94 535.51 544.69 446,277 -6.33(-1.15%)
Jul 31, 2025 549.55 560.13 549.55 551.02 373,412 +0.43(+0.08%)
Jul 30, 2025 553.25 558.74 545.57 550.59 414,368 -1.89(-0.34%)
Jul 29, 2025 559.80 561.97 549.77 552.48 264,517 -4.48(-0.80%)
Jul 28, 2025 556.00 561.75 552.33 556.96 467,770 +1.07(+0.19%)
Jul 25, 2025 551.20 556.43 545.07 555.89 553,010 +5.96(+1.08%)
Jul 24, 2025 548.98 555.00 545.73 549.93 538,957 +3.35(+0.61%)
Jul 23, 2025 566.73 570.56 519.23 546.58 1,222,682 -9.37(-1.69%)
Jul 22, 2025 556.78 561.59 553.33 555.95 598,311 -3.32(-0.59%)
Jul 21, 2025 561.65 564.00 556.75 559.27 766,457 -4.39(-0.78%)
Jul 18, 2025 559.24 564.85 558.79 563.66 867,935 +4.66(+0.83%)
Jul 17, 2025 539.86 559.45 539.72 559.00 537,579 +18.94(+3.51%)
Jul 16, 2025 536.45 541.39 533.41 540.06 441,339 +5.03(+0.94%)
Jul 15, 2025 537.56 542.30 532.98 535.03 353,938 -1.70(-0.32%)
Jul 14, 2025 528.85 536.75 526.52 536.73 270,608 +6.00(+1.13%)
Jul 11, 2025 523.85 534.50 523.54 530.73 401,699 +3.21(+0.61%)
Jul 10, 2025 520.87 530.44 516.86 527.52 495,078 +7.66(+1.47%)
Jul 09, 2025 518.20 520.92 516.38 519.86 221,640 +4.81(+0.93%)
Jul 08, 2025 513.41 517.40 513.41 515.05 239,573 -0.43(-0.08%)
Jul 07, 2025 517.80 520.96 512.94 515.48 238,477 -2.48(-0.48%)
Jul 03, 2025 510.33 518.35 502.50 517.96 215,956 +8.45(+1.66%)
Jul 02, 2025 510.57 511.13 504.47 509.51 252,952 -2.06(-0.40%)
Jul 01, 2025 510.42 513.06 507.70 511.57 304,890 -0.74(-0.14%)
Jun 30, 2025 510.26 513.85 508.12 512.31 425,990 +2.62(+0.51%)
Jun 27, 2025 506.53 509.79 503.06 509.69 373,514 +3.02(+0.60%)
Jun 26, 2025 500.00 507.94 494.26 506.67 308,832 +9.44(+1.90%)
Jun 25, 2025 497.43 498.77 492.16 497.23 336,417 +2.60(+0.53%)
Jun 24, 2025 495.00 496.99 490.44 494.63 537,952 +3.63(+0.74%)
Jun 23, 2025 486.97 493.11 486.50 491.00 418,163 +4.41(+0.91%)
Jun 20, 2025 491.21 492.53 484.74 486.59 697,668 -2.35(-0.48%)
Jun 18, 2025 490.78 494.77 487.67 488.94 358,152 -1.71(-0.35%)
Jun 17, 2025 486.55 491.28 483.55 490.65 334,923 +2.05(+0.42%)
Jun 16, 2025 490.62 492.26 487.30 488.60 381,688 +1.13(+0.23%)
Jun 13, 2025 490.05 493.93 486.49 487.47 266,328 -7.48(-1.51%)
Jun 12, 2025 495.28 502.05 494.74 494.95 394,812 -3.29(-0.66%)
Jun 11, 2025 500.68 501.62 493.86 498.24 487,105 -2.32(-0.46%)
Jun 10, 2025 506.60 506.60 498.01 500.56 408,112 -4.80(-0.95%)
Jun 09, 2025 501.10 507.75 498.64 505.36 235,327 +4.69(+0.94%)
Jun 06, 2025 502.73 503.02 498.30 500.67 241,465 +0.65(+0.13%)
Jun 05, 2025 500.11 501.19 494.49 500.02 313,420 +1.91(+0.38%)
Jun 04, 2025 500.93 500.93 497.07 498.11 464,305 -0.62(-0.12%)
Jun 03, 2025 494.24 499.20 490.78 498.73 335,434 +4.49(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.