TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 2023396,43399,91395,19397,31397,31525 700
25 mai 2023394,61396,43393,02395,13395,13759 200
24 mai 2023401,74402,08391,05394,16394,16473 800
23 mai 2023418,00419,54404,60404,67404,67227 300
22 mai 2023416,00421,69413,85420,91420,91252 600
19 mai 2023420,58421,75415,08416,26416,26204 900
18 mai 2023413,29417,85413,00417,72417,72229 900
17 mai 2023413,02414,39409,38412,97412,97230 400
16 mai 2023413,45416,23409,30409,96409,96198 800
15 mai 2023411,36415,08409,19414,67414,67228 300
12 mai 2023415,32415,50409,51410,98410,98204 300
11 mai 2023413,30415,14410,13413,64413,64243 400
10 mai 2023414,23415,51407,51413,90413,90216 900
09 mai 2023411,26413,35410,46410,58410,58155 400
08 mai 2023414,41416,00411,03413,45413,45114 700
05 mai 2023412,60415,04411,39413,00413,00135 900
04 mai 2023408,70410,20403,80408,57408,57155 100
03 mai 2023415,86417,00410,58411,06411,06198 300
02 mai 2023414,79416,26409,94413,00413,00168 000
01 mai 2023414,91419,83414,73416,76416,76161 900
28 avr. 2023409,10415,96408,88414,40414,40202 700
27 avr. 2023404,86412,63400,56410,99410,99353 800
26 avr. 2023408,70414,93395,94404,92404,92542 700
25 avr. 2023423,73423,73415,28416,08416,08204 200
24 avr. 2023426,91428,91422,66425,99425,99160 300
21 avr. 2023426,53428,49425,37427,79427,79136 500
20 avr. 2023426,21428,44423,39426,20426,20202 300
19 avr. 2023432,06432,13427,06427,64427,64272 200
18 avr. 2023438,42440,95434,86436,09436,09134 700
17 avr. 2023441,74443,04435,48438,11438,11152 200
14 avr. 2023440,86443,38438,00439,92439,92119 100
13 avr. 2023439,22442,64438,14442,49442,49154 500
12 avr. 2023440,18443,26437,55439,37439,37119 400
11 avr. 2023436,99440,32436,21437,75437,75111 300
10 avr. 2023433,43436,78432,36436,16436,16143 300
06 avr. 2023432,36438,00431,27433,83433,83321 900
05 avr. 2023435,98436,05432,50433,74433,74150 500
04 avr. 2023445,15445,15437,09438,34438,34136 800
03 avr. 2023446,35448,71443,31445,59445,59169 700
31 mars 2023440,34447,49440,34447,36447,36192 000
30 mars 2023435,00439,12434,34438,41438,41161 800
29 mars 2023432,94435,72431,38433,91433,91141 000
28 mars 2023426,96430,57424,51428,89428,89147 500
27 mars 2023428,91429,49424,87427,20427,20216 300
24 mars 2023416,03425,00415,08424,96424,96154 900
23 mars 2023421,00425,53415,09418,32418,32120 200
22 mars 2023423,68433,00420,68421,05421,05347 200
21 mars 2023422,43425,40418,78424,56424,56218 900
20 mars 2023409,89421,06409,73418,25418,25201 100
17 mars 2023411,30412,89405,70408,26408,26411 900
16 mars 2023401,63413,63401,63413,12413,12129 800
15 mars 2023406,57408,82400,38405,52405,52190 900
14 mars 2023411,32415,47408,79414,72414,72247 800
13 mars 2023408,00412,04405,08407,48407,48176 600
10 mars 2023421,11421,11409,30412,55412,55187 300
09 mars 2023431,85431,85420,46421,11421,11132 100
08 mars 2023429,08430,98424,21428,83428,83117 700
07 mars 2023439,44441,01427,68429,06429,06107 400
06 mars 2023437,66441,45437,48438,42438,42126 800
03 mars 2023435,13440,60433,34437,91437,91132 700
02 mars 2023426,34432,86424,00432,65432,65123 400
01 mars 2023429,35432,81425,87428,40428,40140 300
28 févr. 2023430,23437,55427,85430,07430,07242 100
27 févr. 2023433,63434,92427,32430,14430,14123 500
24 févr. 2023426,28430,56425,29429,64429,64111 700
23 févr. 2023430,80433,57425,76431,18431,18124 700
22 févr. 2023428,97431,58427,26428,94428,94141 000
21 févr. 2023436,70436,70427,31428,91428,91130 600
17 févr. 2023435,40439,07435,38438,95438,95166 300
16 févr. 2023440,69445,35438,33438,58438,58195 200
15 févr. 2023438,86446,51433,94446,44446,44151 800
14 févr. 2023442,01447,60438,70441,45441,45173 600
13 févr. 2023438,19444,53435,55444,50444,50172 600
10 févr. 2023434,11439,25432,67438,36438,36144 200
09 févr. 2023436,09440,30434,68435,99435,99192 200
08 févr. 2023434,83437,74431,50433,80433,80130 100
07 févr. 2023431,04439,49429,92437,39437,39154 900
06 févr. 2023433,93436,90431,24432,02432,02130 200
03 févr. 2023431,14436,12429,13433,58433,58183 400
02 févr. 2023433,54436,37431,01434,03434,03210 000
01 févr. 2023421,58430,82420,82429,67429,67262 800
31 janv. 2023419,84424,26417,06424,26424,26204 000
30 janv. 2023420,13424,45417,42418,86418,86179 600
27 janv. 2023421,62425,00419,08422,32422,32188 600
26 janv. 2023434,48435,49422,80426,62426,62213 900
25 janv. 2023418,00432,16418,00429,50429,50512 900
24 janv. 2023407,80413,00404,85410,32410,32286 000
23 janv. 2023405,05410,96403,56407,78407,78251 000
20 janv. 2023402,17406,94400,71404,23404,23211 700
19 janv. 2023404,16405,18399,22400,83400,83166 200
18 janv. 2023419,17420,40404,63405,73405,73210 500
17 janv. 2023417,26420,85413,53415,97415,97282 900
13 janv. 2023414,30418,40412,54416,13416,13157 700
12 janv. 2023411,41416,44408,56416,13416,13144 000
11 janv. 2023411,45413,57407,83410,98410,98144 800
10 janv. 2023409,09411,36406,76409,25409,2593 500
09 janv. 2023410,95417,92406,17408,40408,40151 000
06 janv. 2023403,28409,58399,61408,54408,54165 700
05 janv. 2023404,59405,31396,96398,43398,43127 200
04 janv. 2023404,64409,09401,99408,48408,48186 700
*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...