La bourse ferme dans 5 h 42 min

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
394,95-7,54 (-1,87 %)
À la clôture : 04:00PM EDT
388,04 -6,91 (-1,75 %)
Échanges après Bourse : 06:49PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024402,40403,60394,28394,95394,95233 600
24 mai 2024402,16404,34400,38402,49402,49140 000
23 mai 2024410,00410,04399,40400,98400,98277 500
22 mai 2024408,85412,69407,17409,22409,22148 200
21 mai 2024406,09409,96401,71407,90407,90238 700
20 mai 2024406,46410,85405,74407,55407,55268 100
17 mai 2024403,58407,32402,89406,43406,43246 900
16 mai 2024404,64404,64399,68402,26402,26224 700
15 mai 2024397,82406,35397,23403,52403,52370 700
14 mai 2024392,60396,54391,42396,00396,00224 100
13 mai 2024394,23398,86390,65390,82390,82198 000
10 mai 2024393,47395,90391,72393,49393,49174 600
09 mai 2024391,40394,09390,20392,62392,62194 000
08 mai 2024391,06393,65388,95391,72391,72200 400
07 mai 2024393,09395,16391,74393,03393,03184 500
06 mai 2024387,89390,92387,02390,44390,44225 500
03 mai 2024390,05392,35383,22385,34385,34386 100
02 mai 2024384,86385,83383,06385,60385,60356 400
01 mai 2024380,89386,41378,53383,03383,03333 900
30 avr. 2024382,07385,98380,44381,48381,48331 100
29 avr. 2024375,94385,72375,94382,89382,89351 200
26 avr. 2024372,96381,02372,96374,64374,64471 400
25 avr. 2024365,44378,38361,46376,98376,98684 300
24 avr. 2024369,99382,99355,41362,50362,501 097 300
23 avr. 2024402,69410,68399,63407,06407,06292 400
22 avr. 2024403,63406,97400,25404,08404,08235 400
19 avr. 2024401,86402,97399,61401,36401,36185 700
18 avr. 2024401,35401,87397,33400,14400,14187 300
17 avr. 2024403,98403,98397,79400,27400,27187 600
16 avr. 2024401,33405,05398,51401,00401,00214 300
15 avr. 2024402,97402,97396,49399,99399,99238 400
12 avr. 2024400,00403,08397,37398,48398,48163 500
11 avr. 2024402,83406,74399,49403,66403,66188 000
10 avr. 2024411,33411,68399,96402,48402,48320 000
09 avr. 2024415,01417,00412,77416,06416,06529 500
08 avr. 2024417,75418,90413,51414,57414,57275 600
05 avr. 2024415,62418,87413,11416,86416,86218 600
04 avr. 2024425,07426,66415,20416,85416,85207 000
03 avr. 2024420,87426,58420,86420,93420,93146 500
02 avr. 2024423,85424,07420,28422,47422,47155 100
01 avr. 2024429,73429,95422,95424,93424,93138 600
28 mars 2024429,29432,81426,98429,32429,32248 600
27 mars 2024425,14429,94425,14429,01429,01182 300
26 mars 2024422,79424,61421,25423,45423,45217 900
25 mars 2024423,79424,33419,64422,01422,01180 700
22 mars 2024423,80427,96422,98424,03424,03169 900
21 mars 2024426,04430,25422,54423,54423,54253 100
20 mars 2024421,87427,17421,87423,70423,70247 500
19 mars 2024415,07421,67413,16421,50421,50201 100
18 mars 2024416,98418,73413,79414,68414,68237 500
15 mars 2024410,75416,17410,75415,12415,12286 900
14 mars 2024419,94420,51414,00415,56415,56227 100
13 mars 2024426,53426,53421,06421,24421,24190 700
12 mars 2024426,25426,57423,60424,87424,87170 500
11 mars 2024424,84427,16423,49424,90424,90140 300
08 mars 2024428,78430,00424,01425,98425,98210 600
07 mars 2024427,08428,79424,97428,14428,14127 100
06 mars 2024425,55429,51423,75425,41425,41167 400
05 mars 2024428,16430,30420,51423,21423,21203 600
04 mars 2024425,65432,11424,94428,45428,45357 600
01 mars 2024427,27428,32423,01425,00425,00215 600
29 févr. 2024426,97428,86423,18427,27427,27296 200
28 févr. 2024423,17425,46422,02425,43425,43277 500
27 févr. 2024427,31427,98424,84424,90424,90127 900
26 févr. 2024431,86432,06425,77426,23426,23208 500
23 févr. 2024432,44435,61428,31432,87432,87125 000
22 févr. 2024429,94433,53426,47430,94430,94142 300
21 févr. 2024431,83431,83422,94426,48426,48206 200
20 févr. 2024429,47431,85426,73430,76430,76193 600
16 févr. 2024431,10433,67426,71432,26432,26162 900
15 févr. 2024428,39431,53424,94431,48431,48248 400
14 févr. 2024423,76427,60422,81427,53427,53191 000
13 févr. 2024424,96433,06415,48420,19420,19240 000
12 févr. 2024433,70435,63425,97427,07427,07214 500
09 févr. 2024429,69434,28428,00434,03434,03148 200
08 févr. 2024433,35434,77428,84430,67430,67167 300
07 févr. 2024436,06436,06431,18432,09432,09225 400
06 févr. 2024431,69434,18430,41434,04434,04165 100
05 févr. 2024431,01431,01423,37430,41430,41175 000
02 févr. 2024425,51434,62425,02432,74432,74177 000
01 févr. 2024419,14427,80415,87427,58427,58300 300
31 janv. 2024429,75429,75418,02418,47418,47273 800
30 janv. 2024428,27431,00424,88428,27428,27177 700
29 janv. 2024418,11429,42416,88429,17429,17211 200
26 janv. 2024425,05426,24416,43418,96418,96213 000
25 janv. 2024419,67429,75415,88424,91424,91303 800
24 janv. 2024447,88447,88417,72417,92417,92490 500
23 janv. 2024440,33442,13438,14441,98441,98246 900
22 janv. 2024438,59442,49437,76438,66438,66198 500
19 janv. 2024435,10436,25430,36435,63435,63170 800
18 janv. 2024427,08433,58424,00432,54432,54192 700
17 janv. 2024434,09437,71425,37425,41425,41227 900
16 janv. 2024438,77439,22436,03436,57436,57165 600
12 janv. 2024443,32443,32439,12440,46440,46169 700
11 janv. 2024441,79442,03437,48440,23440,23114 800
10 janv. 2024438,28441,95436,85440,83440,83153 900
09 janv. 2024437,04440,13436,92438,25438,25160 800
08 janv. 2024435,47441,92435,43441,30441,30209 400
05 janv. 2024438,18438,91432,48435,47435,47165 700
04 janv. 2024440,60443,11438,16438,19438,19251 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...