Teledyne Technologies (TDY)

TDY
🏛️ Estados Unidos →
576.54
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 467.06 467.06 461.27 464.13 0.2M
2024-12-30 468.32 468.32 461.46 465.23 0.2M
2024-12-27 472.78 477.96 469.30 471.44 0.2M
2024-12-26 472.99 477.64 471.95 476.57 0.1M
2024-12-24 470.02 475.18 468.72 475.01 0.1M
2024-12-23 466.83 470.42 461.84 470.10 0.2M
2024-12-20 463.62 471.54 460.89 467.25 0.6M
2024-12-19 458.64 465.92 457.54 464.95 0.3M
2024-12-18 471.30 472.58 458.05 458.44 0.2M
2024-12-17 475.09 477.40 469.23 470.66 0.2M
2024-12-16 474.62 480.58 471.59 475.96 0.3M
2024-12-13 479.23 480.81 474.00 475.05 0.2M
2024-12-12 474.21 480.14 467.69 478.96 0.2M
2024-12-11 472.64 477.77 472.64 474.82 0.3M
2024-12-10 473.41 476.45 467.67 471.02 0.4M
2024-12-09 473.44 473.91 469.08 470.74 0.3M
2024-12-06 474.90 477.94 472.25 473.55 0.3M
2024-12-05 480.03 480.03 475.26 476.72 0.2M
2024-12-04 478.57 481.78 476.04 478.89 0.2M
2024-12-03 481.98 481.98 477.14 478.52 0.2M
2024-12-02 485.46 485.46 478.94 480.10 0.3M
2024-11-29 486.98 488.76 484.67 485.26 0.2M
2024-11-27 479.41 486.50 478.33 485.68 0.2M
2024-11-26 477.90 483.11 476.00 479.03 0.2M
2024-11-25 485.33 485.68 475.70 477.61 0.8M
2024-11-22 483.12 486.16 482.01 483.69 0.2M
2024-11-21 472.61 481.84 471.67 480.22 0.3M
2024-11-20 467.28 470.77 462.67 470.45 0.3M
2024-11-19 461.00 469.85 458.89 464.82 0.2M
2024-11-18 471.85 473.38 465.15 465.89 0.3M
2024-11-15 472.60 475.95 468.63 470.15 0.3M
2024-11-14 485.82 486.46 475.50 476.56 0.2M
2024-11-13 486.76 491.85 484.53 486.77 0.2M
2024-11-12 487.84 491.87 487.67 487.83 0.2M
2024-11-11 490.89 491.06 480.50 487.62 0.3M
2024-11-08 479.78 492.00 479.35 489.24 0.3M
2024-11-07 480.00 483.24 477.29 477.66 0.2M
2024-11-06 474.06 483.52 473.88 480.74 0.4M
2024-11-05 459.81 462.12 457.68 459.37 0.2M
2024-11-04 457.06 460.02 455.00 457.92 0.2M
2024-11-01 455.95 460.83 453.06 455.20 0.2M
2024-10-31 460.00 462.26 455.28 455.32 0.3M
2024-10-30 461.19 465.32 460.75 461.52 0.2M
2024-10-29 466.17 466.18 462.34 463.60 0.2M
2024-10-28 470.00 472.01 466.57 466.72 0.2M
2024-10-25 475.73 475.73 465.87 469.19 0.2M
2024-10-24 470.56 474.15 466.52 472.86 0.3M
2024-10-23 445.89 470.84 445.89 470.09 0.5M
2024-10-22 446.93 446.93 442.40 443.49 0.2M
2024-10-21 449.56 453.30 445.97 446.93 0.2M
2024-10-18 450.04 452.34 448.26 450.06 0.3M
2024-10-17 446.84 449.82 444.97 448.73 0.2M
2024-10-16 448.58 450.66 444.60 445.47 0.3M
2024-10-15 455.92 458.15 448.94 450.30 0.3M
2024-10-14 454.00 455.55 451.92 453.84 0.2M
2024-10-11 446.60 455.69 445.14 454.08 0.3M
2024-10-10 442.99 447.45 441.66 446.60 0.2M
2024-10-09 441.25 448.01 441.25 445.49 0.2M
2024-10-08 439.23 442.40 436.91 441.25 0.2M
2024-10-07 438.16 438.72 433.42 436.59 0.2M
2024-10-04 442.75 444.15 437.99 440.70 0.2M
2024-10-03 443.17 443.17 437.66 439.54 0.2M
2024-10-02 438.36 444.04 437.66 443.17 0.2M
2024-10-01 438.29 442.29 432.26 439.48 0.2M
2024-09-30 435.24 438.00 432.05 437.66 0.2M
2024-09-27 438.38 439.81 433.50 435.74 0.2M
2024-09-26 436.27 438.82 433.07 436.19 0.2M
2024-09-25 436.04 436.04 432.17 433.51 0.1M
2024-09-24 431.02 435.87 430.02 435.28 0.2M
2024-09-23 432.48 433.30 430.00 432.74 0.2M
2024-09-20 434.45 437.34 428.76 432.13 0.6M
2024-09-19 432.00 437.45 427.24 436.61 0.3M
2024-09-18 429.50 432.78 425.96 426.75 0.2M
2024-09-17 429.14 432.20 426.27 428.89 0.2M
2024-09-16 429.66 432.31 427.76 429.14 0.1M
2024-09-13 428.38 429.69 426.73 427.75 0.1M
2024-09-12 424.65 427.59 418.91 427.59 0.2M
2024-09-11 425.47 426.21 416.00 425.67 0.1M
2024-09-10 425.30 429.62 422.91 427.71 0.2M
2024-09-09 424.61 431.16 422.18 424.26 0.3M
2024-09-06 429.29 431.52 421.27 421.77 0.2M
2024-09-05 430.20 432.55 427.47 430.47 0.3M
2024-09-04 420.70 430.59 420.70 429.60 0.3M
2024-09-03 431.78 432.00 419.25 420.00 0.2M
2024-08-30 428.12 433.80 424.73 432.80 0.3M
2024-08-29 427.44 432.06 425.30 426.61 0.2M
2024-08-28 426.29 429.39 424.30 425.46 0.1M
2024-08-27 422.17 426.37 421.67 425.53 0.1M
2024-08-26 424.00 427.00 421.78 422.17 0.1M
2024-08-23 420.00 422.94 418.56 422.52 0.1M
2024-08-22 418.97 420.94 417.23 417.75 0.1M
2024-08-21 417.27 420.83 415.78 418.73 0.2M
2024-08-20 419.45 419.45 415.02 415.45 0.1M
2024-08-19 416.43 419.44 415.97 419.42 0.1M
2024-08-16 413.36 416.97 412.80 416.58 0.1M
2024-08-15 411.63 414.00 409.06 413.36 0.1M
2024-08-14 410.77 410.96 406.42 408.53 0.1M
2024-08-13 408.36 410.98 406.36 410.86 0.2M
2024-08-12 409.27 410.54 404.75 407.59 0.2M
2024-08-09 409.86 410.10 405.38 409.04 0.1M
2024-08-08 404.75 410.61 404.45 410.18 0.2M
2024-08-07 408.31 414.32 403.78 404.62 0.2M
2024-08-06 400.22 411.93 399.06 406.54 0.3M
2024-08-05 404.04 405.33 397.78 399.73 0.3M
2024-08-02 415.24 416.28 407.83 410.54 0.3M
2024-08-01 422.42 424.50 414.65 418.18 0.2M
2024-07-31 424.50 429.83 420.91 421.86 0.3M
2024-07-30 424.74 426.23 421.51 423.98 0.2M
2024-07-29 422.20 424.01 421.01 423.04 0.3M
2024-07-26 420.00 425.90 415.91 421.56 0.3M
2024-07-25 415.81 422.86 413.69 415.70 0.5M
2024-07-24 419.00 424.10 410.47 417.00 0.7M
2024-07-23 400.30 404.86 399.89 402.17 0.3M
2024-07-22 395.54 398.97 392.73 397.74 0.2M
2024-07-19 401.03 401.03 391.58 392.93 0.4M
2024-07-18 400.40 404.73 398.87 399.12 0.3M
2024-07-17 402.95 405.85 401.69 402.06 0.3M
2024-07-16 395.85 404.54 394.37 403.42 0.3M
2024-07-15 394.36 398.01 392.65 394.87 0.2M
2024-07-12 396.32 397.84 393.81 394.11 0.2M
2024-07-11 391.00 396.73 391.00 393.99 0.3M
2024-07-10 383.62 389.59 382.81 388.70 0.2M
2024-07-09 382.40 386.56 381.39 381.69 0.2M
2024-07-08 384.05 385.01 381.97 382.84 0.3M
2024-07-05 386.09 388.06 381.03 381.47 0.3M
2024-07-03 384.72 390.63 384.72 387.28 0.1M
2024-07-02 382.59 388.19 381.50 384.56 0.2M
2024-07-01 389.66 390.50 382.88 382.91 0.3M
2024-06-28 388.41 391.70 384.42 387.98 0.4M
2024-06-27 386.04 387.54 383.75 386.41 0.2M
2024-06-26 382.80 385.82 380.63 384.28 0.2M
2024-06-25 390.27 390.27 383.81 385.16 0.3M
2024-06-24 389.54 391.82 386.72 391.23 0.3M
2024-06-21 387.88 389.60 385.61 388.60 0.5M
2024-06-20 384.86 387.29 381.40 386.54 0.4M
2024-06-18 387.67 391.70 385.76 386.37 0.4M
2024-06-17 389.10 389.79 386.21 387.61 0.3M
2024-06-14 391.53 394.71 389.35 389.60 0.2M
2024-06-13 394.85 397.88 390.31 394.23 0.2M
2024-06-12 390.99 397.63 388.62 397.19 0.2M
2024-06-11 386.57 389.00 384.65 388.13 0.2M
2024-06-10 387.71 390.70 386.92 389.08 0.2M
2024-06-07 391.00 394.87 388.92 389.06 0.3M
2024-06-06 395.29 396.25 392.11 393.00 0.2M
2024-06-05 397.65 397.65 390.98 395.00 0.2M
2024-06-04 392.68 397.44 390.80 395.40 0.3M
2024-06-03 397.94 398.68 392.27 393.61 0.2M
2024-05-31 393.95 397.41 391.54 396.95 0.4M
2024-05-30 388.69 394.17 387.34 393.70 0.2M
2024-05-29 391.02 394.66 385.90 385.94 0.3M
2024-05-28 402.40 403.60 394.28 394.95 0.2M
2024-05-24 402.16 404.34 400.38 402.49 0.1M
2024-05-23 410.00 410.04 399.40 400.98 0.3M
2024-05-22 408.85 412.69 407.17 409.22 0.1M
2024-05-21 406.09 409.96 401.71 407.90 0.2M
2024-05-20 406.46 410.85 405.74 407.55 0.3M
2024-05-17 403.58 407.32 402.89 406.43 0.2M
2024-05-16 404.64 404.64 399.68 402.26 0.2M
2024-05-15 397.82 406.35 397.23 403.52 0.4M
2024-05-14 392.60 396.54 391.42 396.00 0.2M
2024-05-13 394.23 398.86 390.65 390.82 0.2M
2024-05-10 393.47 395.90 391.72 393.49 0.2M
2024-05-09 391.40 394.09 390.20 392.62 0.2M
2024-05-08 391.06 393.65 388.95 391.72 0.2M
2024-05-07 393.09 395.16 391.74 393.03 0.2M
2024-05-06 387.89 390.92 387.02 390.44 0.2M
2024-05-03 390.05 392.35 383.22 385.34 0.4M
2024-05-02 384.86 385.83 383.06 385.60 0.4M
2024-05-01 380.89 386.41 378.53 383.03 0.3M
2024-04-30 382.07 385.98 380.44 381.48 0.3M
2024-04-29 375.94 385.72 375.94 382.89 0.4M
2024-04-26 372.96 381.02 372.96 374.64 0.5M
2024-04-25 365.44 378.38 361.46 376.98 0.7M
2024-04-24 369.99 382.99 355.41 362.50 1.1M
2024-04-23 402.69 410.68 399.63 407.06 0.3M
2024-04-22 403.63 406.97 400.25 404.08 0.2M
2024-04-19 401.86 402.97 399.61 401.36 0.2M
2024-04-18 401.35 401.87 397.33 400.14 0.2M
2024-04-17 403.98 403.98 397.79 400.27 0.2M
2024-04-16 401.33 405.05 398.51 401.00 0.2M
2024-04-15 402.97 402.97 396.49 399.99 0.2M
2024-04-12 400.00 403.08 397.37 398.48 0.2M
2024-04-11 402.83 406.74 399.49 403.66 0.2M
2024-04-10 411.33 411.68 399.96 402.48 0.3M
2024-04-09 415.01 417.00 412.77 416.06 0.5M
2024-04-08 417.75 418.90 413.51 414.57 0.3M
2024-04-05 415.62 418.87 413.11 416.86 0.2M
2024-04-04 425.07 426.66 415.20 416.85 0.2M
2024-04-03 420.87 426.58 420.86 420.93 0.1M
2024-04-02 423.85 424.07 420.28 422.47 0.2M
2024-04-01 429.73 429.95 422.95 424.93 0.1M
2024-03-28 429.29 432.81 426.98 429.32 0.2M
2024-03-27 425.14 429.94 425.14 429.01 0.2M
2024-03-26 422.79 424.61 421.25 423.45 0.2M
2024-03-25 423.79 424.33 419.64 422.01 0.2M
2024-03-22 423.80 427.96 422.98 424.03 0.2M
2024-03-21 426.04 430.25 422.54 423.54 0.3M
2024-03-20 421.87 427.17 421.87 423.70 0.2M
2024-03-19 415.07 421.67 413.16 421.50 0.2M
2024-03-18 416.98 418.73 413.79 414.68 0.2M
2024-03-15 410.75 416.17 410.75 415.12 0.3M
2024-03-14 419.94 420.51 414.00 415.56 0.2M
2024-03-13 426.53 426.53 421.06 421.24 0.2M
2024-03-12 426.25 426.57 423.60 424.87 0.2M
2024-03-11 424.84 427.16 423.49 424.90 0.1M
2024-03-08 428.78 430.00 424.01 425.98 0.2M
2024-03-07 427.08 428.79 424.97 428.14 0.1M
2024-03-06 425.55 429.51 423.75 425.41 0.2M
2024-03-05 428.16 430.30 420.51 423.21 0.2M
2024-03-04 425.65 432.11 424.94 428.45 0.4M
2024-03-01 427.27 428.32 423.01 425.00 0.2M
2024-02-29 426.97 428.86 423.18 427.27 0.3M
2024-02-28 423.17 425.46 422.02 425.43 0.3M
2024-02-27 427.31 427.98 424.84 424.90 0.1M
2024-02-26 431.86 432.06 425.77 426.23 0.2M
2024-02-23 432.44 435.61 428.31 432.87 0.1M
2024-02-22 429.94 433.53 426.47 430.94 0.1M
2024-02-21 431.83 431.83 422.94 426.48 0.2M
2024-02-20 429.47 431.85 426.73 430.76 0.2M
2024-02-16 431.10 433.67 426.71 432.26 0.2M
2024-02-15 428.39 431.53 424.94 431.48 0.2M
2024-02-14 423.76 427.60 422.81 427.53 0.2M
2024-02-13 424.96 433.06 415.48 420.19 0.2M
2024-02-12 433.70 435.63 425.97 427.07 0.2M
2024-02-09 429.69 434.28 428.00 434.03 0.1M
2024-02-08 433.35 434.77 428.84 430.67 0.2M
2024-02-07 436.06 436.06 431.18 432.09 0.2M
2024-02-06 431.69 434.18 430.41 434.04 0.2M
2024-02-05 431.01 431.01 423.37 430.41 0.2M
2024-02-02 425.51 434.62 425.02 432.74 0.2M
2024-02-01 419.14 427.80 415.87 427.58 0.3M
2024-01-31 429.75 429.75 418.02 418.47 0.3M
2024-01-30 428.27 431.00 424.88 428.27 0.2M
2024-01-29 418.11 429.42 416.88 429.17 0.2M
2024-01-26 425.05 426.24 416.43 418.96 0.2M
2024-01-25 419.67 429.75 415.88 424.91 0.3M
2024-01-24 447.88 447.88 417.72 417.92 0.5M
2024-01-23 440.33 442.13 438.14 441.98 0.2M
2024-01-22 438.59 442.49 437.76 438.66 0.2M
2024-01-19 435.10 436.25 430.36 435.63 0.2M
2024-01-18 427.08 433.58 424.00 432.54 0.2M
2024-01-17 434.09 437.71 425.37 425.41 0.2M
2024-01-16 438.77 439.22 436.03 436.57 0.2M
2024-01-12 443.32 443.32 439.12 440.46 0.2M
2024-01-11 441.79 442.03 437.48 440.23 0.1M
2024-01-10 438.28 441.95 436.85 440.83 0.2M
2024-01-09 437.04 440.13 436.92 438.25 0.2M
2024-01-08 435.47 441.92 435.43 441.30 0.2M
2024-01-05 438.18 438.91 432.48 435.47 0.2M
2024-01-04 440.60 443.11 438.16 438.19 0.3M
2024-01-03 435.72 441.82 433.30 439.34 0.3M
2024-01-02 441.38 445.38 437.58 438.30 0.3M