Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TDY.US
532.70+8.61(+1.64%)(czas lokalny: 06.01.2026 16:00)Teledyne Technologies Incorporated
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 524.64 | 534.44 | 522.07 | 532.70 | 17 410 | 0 |
| 05.01.2026 | 518.15 | 538.03 | 516.84 | 524.23 | 32 536 | 0 |
| 02.01.2026 | 514.77 | 519.53 | 512.18 | 519.16 | 5 909 | 0 |
| 31.12.2025 | 519.03 | 519.03 | 510.95 | 511.00 | 9 949 | 0 |
| 30.12.2025 | 515.56 | 519.15 | 514.05 | 518.05 | 8 994 | 0 |
| 29.12.2025 | 517.62 | 519.23 | 515.91 | 516.19 | 4 454 | 0 |
| 26.12.2025 | 519.17 | 520.90 | 515.48 | 517.20 | 3 921 | 0 |
| 24.12.2025 | 520.62 | 522.77 | 518.70 | 520.35 | 4 589 | 0 |
| 23.12.2025 | 518.20 | 519.24 | 512.88 | 519.19 | 14 260 | 0 |
| 22.12.2025 | 511.56 | 518.79 | 510.13 | 517.83 | 13 301 | 0 |
| 19.12.2025 | 501.96 | 512.76 | 500.98 | 510.09 | 12 358 | 0 |
| 18.12.2025 | 505.66 | 507.65 | 500.12 | 504.19 | 11 473 | 0 |
| 17.12.2025 | 503.33 | 508.82 | 501.34 | 502.98 | 14 437 | 0 |
| 16.12.2025 | 510.34 | 515.33 | 505.90 | 506.41 | 20 134 | 0 |
| 15.12.2025 | 517.84 | 520.84 | 512.48 | 514.27 | 11 168 | 0 |
| 12.12.2025 | 521.39 | 522.03 | 514.49 | 517.95 | 10 111 | 0 |
| 11.12.2025 | 516.28 | 526.35 | 511.28 | 523.39 | 24 180 | 0 |
| 10.12.2025 | 510.53 | 519.35 | 510.42 | 516.22 | 15 845 | 0 |
| 09.12.2025 | 513.39 | 520.58 | 510.11 | 513.31 | 22 310 | 0 |
| 08.12.2025 | 522.50 | 522.50 | 509.17 | 513.54 | 31 581 | 0 |
| 05.12.2025 | 518.56 | 522.72 | 516.58 | 522.21 | 20 054 | 0 |
| 04.12.2025 | 502.89 | 519.47 | 502.89 | 518.00 | 17 952 | 0 |
| 03.12.2025 | 497.04 | 504.88 | 494.80 | 504.04 | 18 047 | 0 |
| 02.12.2025 | 493.10 | 498.50 | 492.73 | 495.73 | 20 732 | 0 |
| 01.12.2025 | 498.48 | 500.45 | 491.33 | 492.56 | 39 453 | 0 |
| 28.11.2025 | 500.50 | 504.36 | 498.96 | 499.68 | 17 066 | 0 |
| 26.11.2025 | 497.61 | 500.59 | 497.48 | 497.93 | 13 996 | 0 |
| 25.11.2025 | 494.19 | 499.97 | 491.15 | 498.19 | 13 507 | 0 |
| 24.11.2025 | 494.80 | 497.52 | 490.20 | 492.34 | 27 666 | 0 |
| 21.11.2025 | 484.53 | 496.09 | 484.53 | 494.80 | 25 664 | 0 |
| 20.11.2025 | 498.40 | 502.85 | 483.82 | 483.94 | 20 273 | 0 |
| 19.11.2025 | 504.31 | 505.55 | 492.02 | 494.13 | 45 770 | 0 |
| 18.11.2025 | 497.61 | 505.14 | 494.60 | 505.14 | 94 812 | 0 |
| 17.11.2025 | 501.60 | 502.62 | 496.74 | 499.79 | 45 066 | 0 |
| 14.11.2025 | 500.08 | 505.43 | 498.95 | 501.02 | 75 387 | 0 |
| 13.11.2025 | 518.95 | 521.31 | 503.79 | 505.17 | 120 774 | 0 |
| 12.11.2025 | 514.62 | 523.51 | 514.62 | 519.59 | 102 654 | 0 |
| 11.11.2025 | 519.45 | 519.45 | 512.62 | 515.08 | 63 789 | 0 |
| 10.11.2025 | 516.27 | 521.31 | 513.51 | 520.38 | 45 081 | 0 |
| 07.11.2025 | 506.78 | 514.61 | 505.36 | 512.89 | 52 494 | 0 |
| 06.11.2025 | 511.43 | 513.00 | 504.52 | 506.88 | 56 223 | 0 |
| 05.11.2025 | 511.27 | 516.47 | 508.66 | 512.94 | 37 747 | 0 |
| 04.11.2025 | 516.37 | 516.65 | 510.31 | 511.06 | 46 548 | 0 |
| 03.11.2025 | 522.58 | 523.72 | 515.94 | 518.10 | 48 699 | 0 |
| 31.10.2025 | 517.01 | 530.07 | 516.97 | 526.88 | 60 210 | 0 |
| 30.10.2025 | 517.04 | 526.70 | 516.73 | 518.11 | 42 378 | 0 |
| 29.10.2025 | 523.50 | 526.45 | 513.80 | 515.25 | 17 156 | 0 |
| 28.10.2025 | 528.89 | 530.08 | 524.11 | 525.66 | 9 445 | 0 |
| 27.10.2025 | 533.75 | 536.32 | 527.01 | 528.61 | 12 389 | 0 |
| 24.10.2025 | 542.40 | 542.70 | 531.23 | 531.95 | 17 671 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
