Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDY.US
406.43+4.17(+1.04%)(czas lokalny: 17.05.2024 16:00)Teledyne Technologies Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 403.58 | 407.32 | 402.89 | 406.43 | 246 885 | 0 |
16.05.2024 | 404.64 | 404.64 | 399.68 | 402.26 | 221 489 | 0 |
15.05.2024 | 397.82 | 406.35 | 397.23 | 403.52 | 370 650 | 0 |
14.05.2024 | 392.60 | 396.54 | 391.00 | 396.00 | 221 632 | 0 |
13.05.2024 | 394.23 | 398.86 | 390.65 | 390.82 | 197 938 | 0 |
10.05.2024 | 393.47 | 396.04 | 391.72 | 393.49 | 174 303 | 0 |
09.05.2024 | 391.40 | 394.09 | 390.07 | 392.62 | 190 110 | 0 |
08.05.2024 | 391.06 | 393.65 | 388.95 | 391.72 | 200 353 | 0 |
07.05.2024 | 393.09 | 395.16 | 391.74 | 393.03 | 184 506 | 0 |
06.05.2024 | 387.89 | 391.05 | 387.02 | 390.44 | 225 481 | 0 |
03.05.2024 | 390.05 | 392.35 | 383.22 | 385.34 | 386 117 | 0 |
02.05.2024 | 384.86 | 385.83 | 383.00 | 385.60 | 356 379 | 0 |
01.05.2024 | 380.89 | 386.41 | 378.53 | 383.03 | 333 869 | 0 |
30.04.2024 | 382.07 | 385.98 | 380.44 | 381.48 | 331 143 | 0 |
29.04.2024 | 375.94 | 385.72 | 375.26 | 382.89 | 351 220 | 0 |
26.04.2024 | 372.96 | 381.02 | 372.96 | 374.64 | 471 356 | 0 |
25.04.2024 | 365.44 | 378.51 | 361.45 | 376.98 | 684 291 | 0 |
24.04.2024 | 371.70 | 382.99 | 355.41 | 362.50 | 1 097 034 | 0 |
23.04.2024 | 402.69 | 410.68 | 399.63 | 407.06 | 292 421 | 0 |
22.04.2024 | 403.63 | 406.97 | 400.25 | 404.08 | 235 368 | 0 |
19.04.2024 | 401.86 | 402.97 | 399.61 | 401.36 | 185 732 | 0 |
18.04.2024 | 401.35 | 401.87 | 397.33 | 400.14 | 187 278 | 0 |
17.04.2024 | 403.98 | 404.02 | 397.79 | 400.27 | 187 614 | 0 |
16.04.2024 | 401.33 | 405.05 | 398.41 | 401.00 | 214 338 | 0 |
15.04.2024 | 402.97 | 402.08 | 396.49 | 399.99 | 238 394 | 0 |
12.04.2024 | 400.00 | 403.08 | 397.37 | 398.48 | 163 508 | 0 |
11.04.2024 | 402.83 | 406.73 | 398.92 | 403.66 | 187 585 | 0 |
10.04.2024 | 411.33 | 413.16 | 399.96 | 402.48 | 320 042 | 0 |
09.04.2024 | 415.01 | 417.43 | 412.77 | 416.06 | 529 478 | 0 |
08.04.2024 | 417.75 | 418.90 | 413.51 | 414.57 | 275 595 | 0 |
05.04.2024 | 415.62 | 420.95 | 413.11 | 416.86 | 215 896 | 0 |
04.04.2024 | 425.07 | 426.66 | 415.20 | 416.85 | 207 011 | 0 |
03.04.2024 | 420.87 | 426.58 | 420.86 | 420.93 | 146 479 | 0 |
02.04.2024 | 423.85 | 426.67 | 420.20 | 422.47 | 155 096 | 0 |
01.04.2024 | 429.73 | 429.95 | 422.95 | 424.93 | 138 546 | 0 |
28.03.2024 | 429.29 | 429.32 | 429.32 | 429.32 | 248 608 | 0 |
27.03.2024 | 425.14 | 429.94 | 425.14 | 429.01 | 182 299 | 0 |
26.03.2024 | 422.79 | 424.91 | 421.25 | 423.45 | 217 902 | 0 |
25.03.2024 | 423.79 | 425.09 | 419.64 | 422.01 | 175 271 | 0 |
22.03.2024 | 423.80 | 427.95 | 422.94 | 424.03 | 169 938 | 0 |
21.03.2024 | 426.04 | 430.25 | 422.54 | 423.54 | 253 091 | 0 |
20.03.2024 | 421.87 | 427.17 | 421.90 | 423.70 | 247 490 | 0 |
19.03.2024 | 415.07 | 421.67 | 413.14 | 421.50 | 201 134 | 0 |
18.03.2024 | 416.98 | 418.73 | 413.79 | 414.68 | 237 444 | 0 |
15.03.2024 | 410.75 | 416.17 | 410.75 | 415.12 | 286 868 | 0 |
14.03.2024 | 419.94 | 421.83 | 414.00 | 415.56 | 227 099 | 0 |
13.03.2024 | 426.53 | 426.60 | 421.06 | 421.24 | 187 165 | 0 |
12.03.2024 | 426.25 | 426.83 | 423.54 | 424.87 | 170 468 | 0 |
11.03.2024 | 424.84 | 428.47 | 423.49 | 424.90 | 140 285 | 0 |
08.03.2024 | 428.78 | 430.00 | 424.01 | 425.98 | 209 894 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus