La bourse est fermée

Teledyne Technologies Incorporated (TDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
429,32+0,31 (+0,07 %)
À la clôture : 04:00PM EDT
428,25 -1,07 (-0,25 %)
Échanges après Bourse : 06:19PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
03 janv. 2024435,72441,82433,30439,34439,34309 200
02 janv. 2024441,38445,38437,58438,30438,30310 500
29 déc. 2023442,81448,19442,81446,29446,29313 500
28 déc. 2023441,89445,48441,20444,21444,21241 400
27 déc. 2023437,80441,85436,05441,73441,73239 500
26 déc. 2023433,00438,01433,00437,48437,48125 700
22 déc. 2023430,45435,00421,03433,45433,45219 400
21 déc. 2023424,34427,42420,40426,30426,30226 300
20 déc. 2023427,75431,33421,89421,98421,98258 800
19 déc. 2023427,91429,18424,56428,82428,82212 400
18 déc. 2023427,04427,48420,27425,97425,97258 700
15 déc. 2023428,23431,86424,44425,92425,92411 200
14 déc. 2023424,86428,61412,80428,17428,17373 600
13 déc. 2023421,17425,00416,06421,90421,90215 800
12 déc. 2023417,39423,50414,45420,59420,59345 500
11 déc. 2023408,56418,24408,09417,39417,39405 600
08 déc. 2023407,03411,80404,03411,49411,49202 800
07 déc. 2023405,41407,38403,69406,99406,99184 700
06 déc. 2023403,91407,20401,97404,59404,59166 300
05 déc. 2023409,15409,15401,73402,05402,05169 500
04 déc. 2023406,50411,86406,50409,58409,58230 800
01 déc. 2023402,58409,37402,58409,02409,02241 900
30 nov. 2023400,85404,00397,23402,96402,96797 100
29 nov. 2023398,42401,14397,96399,10399,10194 400
28 nov. 2023399,10401,85394,95395,04395,04144 200
27 nov. 2023398,60399,62396,38398,42398,42209 800
24 nov. 2023394,34399,76393,50399,58399,58126 100
22 nov. 2023394,94397,94394,57395,44395,44142 600
21 nov. 2023390,22395,71390,22392,87392,87150 500
20 nov. 2023390,74392,22387,98390,98390,98165 700
17 nov. 2023392,02392,02388,49390,49390,49195 600
16 nov. 2023392,99398,03389,35389,65389,65177 600
15 nov. 2023394,59395,53390,94393,00393,00212 500
14 nov. 2023390,16394,50388,80393,46393,46154 600
13 nov. 2023382,50386,78377,33384,27384,27161 800
10 nov. 2023378,37383,60376,52382,80382,80174 300
09 nov. 2023380,71381,35375,29376,44376,44129 800
08 nov. 2023380,70380,70375,59378,78378,78165 100
07 nov. 2023376,82379,66373,29378,54378,54164 700
06 nov. 2023380,37380,37374,39377,18377,18188 400
03 nov. 2023376,82382,29376,82379,46379,46304 500
*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...