Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDY.US
401.36+1.22(+0.30%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 427.08 | 428.79 | 424.97 | 428.14 | 126 847 | 0 |
06.03.2024 | 425.55 | 429.51 | 423.75 | 425.41 | 166 203 | 0 |
05.03.2024 | 428.16 | 430.30 | 420.43 | 423.21 | 171 670 | 0 |
04.03.2024 | 425.65 | 432.11 | 424.94 | 428.45 | 351 252 | 0 |
01.03.2024 | 427.27 | 428.32 | 423.01 | 425.00 | 215 208 | 0 |
29.02.2024 | 426.97 | 428.86 | 423.12 | 427.27 | 293 769 | 0 |
28.02.2024 | 423.17 | 425.49 | 422.02 | 425.43 | 275 830 | 0 |
27.02.2024 | 427.31 | 428.44 | 424.64 | 424.90 | 127 940 | 0 |
26.02.2024 | 431.86 | 432.12 | 425.77 | 426.23 | 208 474 | 0 |
23.02.2024 | 432.44 | 435.79 | 428.31 | 432.87 | 124 490 | 0 |
22.02.2024 | 429.94 | 433.86 | 426.47 | 430.94 | 141 967 | 0 |
21.02.2024 | 431.83 | 431.83 | 422.94 | 426.48 | 206 197 | 0 |
20.02.2024 | 429.47 | 431.85 | 426.73 | 430.76 | 193 553 | 0 |
16.02.2024 | 431.10 | 432.26 | 432.26 | 432.26 | 162 952 | 0 |
15.02.2024 | 428.39 | 431.53 | 424.94 | 431.48 | 247 994 | 0 |
14.02.2024 | 423.76 | 427.60 | 422.81 | 427.53 | 191 015 | 0 |
13.02.2024 | 424.96 | 433.06 | 415.21 | 420.19 | 239 989 | 0 |
12.02.2024 | 433.70 | 435.80 | 425.97 | 427.07 | 214 479 | 0 |
09.02.2024 | 429.69 | 434.27 | 428.00 | 434.03 | 148 179 | 0 |
08.02.2024 | 433.35 | 434.77 | 428.84 | 430.67 | 167 251 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus