Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDY.US
426.89-2.25(-0.52%)(czas lokalny: 17.09.2024 15:31)Teledyne Technologies Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 429.14 | 431.80 | 426.27 | 426.89 | 92 610 | 0 |
16.09.2024 | 429.66 | 432.30 | 427.76 | 429.05 | 61 451 | 0 |
13.09.2024 | 428.38 | 429.69 | 426.73 | 427.75 | 141 900 | 0 |
12.09.2024 | 424.69 | 426.21 | 419.52 | 426.09 | 103 966 | 0 |
11.09.2024 | 425.47 | 425.99 | 416.00 | 424.42 | 60 220 | 0 |
10.09.2024 | 423.92 | 429.60 | 422.91 | 428.95 | 88 397 | 0 |
09.09.2024 | 424.61 | 431.16 | 422.18 | 424.42 | 133 281 | 0 |
06.09.2024 | 429.29 | 431.52 | 421.27 | 421.77 | 235 100 | 0 |
05.09.2024 | 430.20 | 432.55 | 427.47 | 429.08 | 153 967 | 0 |
04.09.2024 | 422.70 | 430.59 | 421.38 | 430.13 | 221 120 | 0 |
03.09.2024 | 430.22 | 432.00 | 419.56 | 420.00 | 69 481 | 0 |
30.08.2024 | 428.12 | 433.80 | 424.73 | 432.80 | 297 000 | 0 |
29.08.2024 | 427.44 | 432.06 | 425.30 | 426.61 | 170 600 | 0 |
28.08.2024 | 426.29 | 429.39 | 424.30 | 425.46 | 138 200 | 0 |
27.08.2024 | 422.17 | 426.37 | 421.67 | 425.53 | 97 200 | 0 |
26.08.2024 | 424.00 | 427.00 | 421.78 | 422.17 | 80 100 | 0 |
23.08.2024 | 420.00 | 422.94 | 418.56 | 422.52 | 104 200 | 0 |
22.08.2024 | 418.97 | 420.94 | 417.23 | 417.75 | 122 500 | 0 |
21.08.2024 | 417.27 | 420.83 | 415.78 | 418.73 | 231 000 | 0 |
20.08.2024 | 419.45 | 419.45 | 415.02 | 415.45 | 142 200 | 0 |
19.08.2024 | 416.43 | 419.44 | 415.97 | 419.42 | 124 400 | 0 |
16.08.2024 | 413.36 | 416.97 | 412.80 | 416.58 | 144 200 | 0 |
15.08.2024 | 411.63 | 414.00 | 409.06 | 413.36 | 132 700 | 0 |
14.08.2024 | 410.77 | 410.96 | 406.42 | 408.53 | 132 000 | 0 |
13.08.2024 | 408.36 | 410.98 | 406.36 | 410.86 | 159 600 | 0 |
12.08.2024 | 409.27 | 410.54 | 404.75 | 407.59 | 170 500 | 0 |
09.08.2024 | 409.86 | 410.10 | 405.38 | 409.04 | 137 200 | 0 |
08.08.2024 | 404.75 | 410.61 | 404.45 | 410.18 | 153 300 | 0 |
07.08.2024 | 408.31 | 414.32 | 403.78 | 404.62 | 183 700 | 0 |
06.08.2024 | 400.22 | 411.93 | 399.06 | 406.54 | 340 200 | 0 |
05.08.2024 | 404.04 | 405.33 | 397.78 | 399.73 | 296 600 | 0 |
02.08.2024 | 415.24 | 416.28 | 407.83 | 410.54 | 328 700 | 0 |
01.08.2024 | 422.42 | 424.50 | 414.65 | 418.18 | 222 200 | 0 |
31.07.2024 | 424.50 | 429.83 | 420.91 | 421.86 | 316 300 | 0 |
30.07.2024 | 424.74 | 426.23 | 421.51 | 423.98 | 218 500 | 0 |
29.07.2024 | 422.20 | 424.01 | 421.01 | 423.04 | 314 700 | 0 |
26.07.2024 | 420.00 | 425.90 | 415.91 | 421.56 | 335 600 | 0 |
25.07.2024 | 415.81 | 422.86 | 413.69 | 415.70 | 480 900 | 0 |
24.07.2024 | 419.00 | 424.10 | 410.47 | 417.00 | 733 300 | 0 |
23.07.2024 | 400.30 | 404.86 | 399.89 | 402.17 | 326 700 | 0 |
22.07.2024 | 395.54 | 398.97 | 392.73 | 397.74 | 209 000 | 0 |
19.07.2024 | 401.03 | 401.03 | 391.58 | 392.93 | 414 000 | 0 |
18.07.2024 | 400.40 | 404.73 | 398.87 | 399.12 | 269 400 | 0 |
17.07.2024 | 402.95 | 405.85 | 401.69 | 402.06 | 270 400 | 0 |
16.07.2024 | 395.85 | 404.54 | 394.37 | 403.42 | 332 800 | 0 |
15.07.2024 | 394.36 | 398.01 | 392.65 | 394.87 | 212 200 | 0 |
12.07.2024 | 396.32 | 397.84 | 393.81 | 394.11 | 193 000 | 0 |
11.07.2024 | 391.00 | 396.73 | 391.00 | 393.99 | 291 200 | 0 |
10.07.2024 | 383.62 | 389.59 | 382.81 | 388.70 | 173 300 | 0 |
09.07.2024 | 382.40 | 386.56 | 381.39 | 381.69 | 203 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus