La bourse est fermée

Teledyne Technologies Incorporated (TDY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
377,24+5,49 (+1,48 %)
À partir de 01:25PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022367,80380,71367,77377,24377,24112 112
29 juin 2022372,97373,11366,67371,75371,75227 700
28 juin 2022379,64385,54371,48372,01372,01190 600
27 juin 2022381,47381,47375,73378,34378,34206 500
24 juin 2022370,17378,23369,00378,02378,02371 800
23 juin 2022365,24366,69358,23365,23365,23193 500
22 juin 2022360,05367,38360,05363,44363,44367 900
21 juin 2022353,90366,14353,90364,21364,21451 000
17 juin 2022353,36354,99344,66350,35350,35434 300
16 juin 2022364,81364,81351,69352,61352,61417 500
15 juin 2022368,09377,73367,53372,67372,67320 700
14 juin 2022369,00370,60361,26364,83364,83360 100
13 juin 2022374,16379,32366,94369,38369,38323 800
10 juin 2022385,70387,42380,22380,58380,58278 100
09 juin 2022400,55405,79393,34393,73393,73269 100
08 juin 2022410,25413,18401,84402,18402,18223 500
07 juin 2022401,77413,14401,77412,94412,94166 100
06 juin 2022407,86409,32403,27406,74406,74332 700
03 juin 2022410,13416,18404,64405,15405,15171 800
02 juin 2022398,90414,41397,02414,22414,22247 500
01 juin 2022407,92407,92395,29398,83398,83163 300
31 mai 2022397,11407,26393,43405,15405,15886 200
27 mai 2022392,15398,23388,53398,21398,21302 300
26 mai 2022390,01392,59387,48388,25388,25313 100
25 mai 2022389,52390,46383,69387,78387,78227 000
24 mai 2022391,33391,83383,75390,75390,75199 600
23 mai 2022389,79395,20381,27393,42393,42302 800
20 mai 2022390,29391,76374,03386,10386,10401 700
19 mai 2022389,16393,81385,54390,60390,60316 300
18 mai 2022402,26405,01389,30390,95390,95230 000
17 mai 2022401,14407,53400,68406,44406,44312 100
16 mai 2022398,14400,12392,90396,10396,10332 100
13 mai 2022387,33400,95387,00400,95400,95482 400
12 mai 2022387,33387,58374,65384,77384,77616 700
11 mai 2022390,71398,32385,43388,47388,47439 000
10 mai 2022401,63401,64388,90392,01392,01564 000
09 mai 2022401,02405,29396,69399,00399,00549 700
06 mai 2022416,16418,12402,87407,52407,52516 900
05 mai 2022423,46424,88411,87417,96417,96450 700
04 mai 2022418,71428,06413,58427,94427,94305 800
03 mai 2022428,10428,65417,85417,98417,98315 000
02 mai 2022430,88437,50418,94428,46428,46310 500
29 avr. 2022449,51452,95430,85431,55431,55448 500
28 avr. 2022457,16460,18450,96452,89452,89374 400
27 avr. 2022456,92470,77450,11451,16451,16402 700
26 avr. 2022466,83469,56462,57462,57462,57405 900
25 avr. 2022465,79469,26457,20468,68468,68312 000
22 avr. 2022475,75480,04467,03467,88467,88202 600
21 avr. 2022491,21493,97478,35479,41479,41204 600
20 avr. 2022483,45490,72482,40488,63488,63241 600
19 avr. 2022481,84486,67479,54482,46482,46212 300
18 avr. 2022478,83482,91476,66481,33481,33145 600
14 avr. 2022482,66486,85480,11480,24480,24206 500
13 avr. 2022478,42484,72476,41480,20480,20299 400
12 avr. 2022476,89483,94475,00477,65477,65198 100
11 avr. 2022480,65488,08472,77473,27473,27317 300
08 avr. 2022480,11482,82475,15480,68480,68217 200
07 avr. 2022474,41481,24473,65479,70479,70248 500
06 avr. 2022478,29481,32475,06476,25476,25250 500
05 avr. 2022484,10490,75480,66481,28481,28350 600
04 avr. 2022475,32485,50474,05484,70484,70397 600
01 avr. 2022471,74477,15467,09474,30474,30269 900
31 mars 2022473,10478,09471,96472,63472,63272 000
30 mars 2022473,47474,53469,96473,12473,12256 400
29 mars 2022475,00475,99464,04471,37471,37286 200
28 mars 2022471,43473,53467,29470,83470,83340 600
25 mars 2022469,77474,42466,32471,58471,58309 200
24 mars 2022458,30468,12455,42467,93467,93314 900
23 mars 2022449,21456,00446,12454,64454,64386 800
22 mars 2022450,00452,40444,55449,81449,81252 000
21 mars 2022436,92449,11435,00448,74448,74330 700
18 mars 2022432,84437,80431,54437,38437,38328 700
17 mars 2022427,04433,30423,86432,91432,91254 600
16 mars 2022430,00436,29424,35428,53428,53316 100
15 mars 2022420,16429,15419,63426,51426,51253 800
14 mars 2022421,90427,65415,88418,68418,68169 200
11 mars 2022428,49429,99420,04420,40420,40205 700
10 mars 2022435,67440,02421,90425,07425,07373 900
09 mars 2022436,01443,92433,00441,42441,42244 400
08 mars 2022436,26441,39427,32430,56430,56251 100
07 mars 2022447,38451,45433,87435,00435,00426 900
04 mars 2022441,45450,51435,97450,03450,03351 200
03 mars 2022442,13443,50437,74442,04442,04243 300
02 mars 2022427,51442,04425,88440,82440,82277 400
01 mars 2022428,00429,60421,81425,73425,73226 700
28 févr. 2022423,92431,62421,47429,38429,38322 300
25 févr. 2022418,64428,96417,12428,63428,63167 200
24 févr. 2022398,45418,10398,45418,08418,08240 700
23 févr. 2022418,81418,90404,85406,72406,72202 200
22 févr. 2022419,44421,28412,24416,77416,77146 000
18 févr. 2022419,36424,12416,45419,92419,92177 300
17 févr. 2022422,75426,85418,27419,98419,98169 100
16 févr. 2022422,71429,49419,19426,47426,47207 800
15 févr. 2022419,91426,07418,96425,44425,44169 500
14 févr. 2022421,84424,59411,58416,94416,94187 900
11 févr. 2022425,70428,00417,35421,44421,44239 000
10 févr. 2022423,35433,36421,45424,89424,89162 900
09 févr. 2022429,03433,27427,36432,21432,21158 500
08 févr. 2022421,44424,39417,20423,50423,50189 100
07 févr. 2022417,73424,29417,73421,89421,89157 600
*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...