Stockscreener 앱 받기
500.86
0.16%
-0.37
Teledyne Technologies Inc 주식 (TDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $501.8 | $497.5 | $4.31 | 139,653.0 | -0.07% |
| 2025-11-14 | $505.5 | $496.0 | $9.54 | 472,018.0 | -0.83% |
| 2025-11-13 | $521.5 | $503.8 | $17.69 | 492,932.0 | -2.70% |
| 2025-11-12 | $523.9 | $514.8 | $9.10 | 534,929.0 | +0.88% |
| 2025-11-11 | $519.2 | $512.6 | $6.69 | 373,270.0 | -1.01% |
| 2025-11-10 | $521.3 | $512.9 | $8.39 | 329,639.0 | +1.36% |
| 2025-11-07 | $514.6 | $504.9 | $9.75 | 342,616.0 | +1.28% |
| 2025-11-06 | $513.0 | $504.0 | $9.00 | 357,243.0 | -1.17% |
| 2025-11-05 | $516.5 | $508.3 | $8.22 | 342,178.0 | +0.29% |
| 2025-11-04 | $518.0 | $510.2 | $7.82 | 311,828.0 | -1.37% |
| 2025-11-03 | $525.7 | $516.1 | $9.65 | 364,805.0 | -1.61% |
| 2025-10-31 | $530.1 | $516.0 | $14.06 | 397,929.0 | +1.75% |
| 2025-10-30 | $527.5 | $515.8 | $11.68 | 444,067.0 | +0.47% |
| 2025-10-29 | $525.7 | $513.8 | $11.94 | 362,212.0 | -1.93% |
| 2025-10-28 | $529.9 | $524.2 | $5.73 | 276,055.0 | -0.57% |
| 2025-10-27 | $535.2 | $526.6 | $8.59 | 306,566.0 | -0.68% |
| 2025-10-24 | $542.7 | $531.2 | $11.50 | 310,027.0 | -0.86% |
| 2025-10-23 | $545.7 | $535.3 | $10.36 | 344,880.0 | -1.29% |
| 2025-10-22 | $560.8 | $531.0 | $29.76 | 793,796.0 | -5.23% |
| 2025-10-21 | $580.1 | $571.7 | $8.44 | 339,647.0 | +0.34% |
| 2025-10-20 | $574.7 | $562.2 | $12.51 | 221,622.0 | +1.70% |
Teledyne Technologies Inc 주식 (TDY) 연도별 가격 이력
이 심층 분석에서는 Teledyne Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Teledyne Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Teledyne Technologies Inc 주식 (TDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $525.7 | $496.0 | $29.71 | 4,061,111.0 | -4.93% |
| 2025-10 | $596.0 | $513.8 | $82.21 | 6,841,773.0 | -10.11% |
| 2025-09 | $586.3 | $528.8 | $57.47 | 5,857,588.0 | +8.89% |
| 2025-08 | $556.5 | $534.5 | $21.95 | 5,903,546.0 | -2.33% |
| 2025-07 | $564.9 | $502.5 | $62.35 | 9,387,222.0 | +7.56% |
| 2025-06 | $513.8 | $483.6 | $30.29 | 7,576,029.0 | +2.70% |
| 2025-05 | $500.5 | $462.8 | $37.76 | 6,893,877.0 | +7.04% |
| 2025-04 | $502.6 | $419.0 | $83.60 | 6,871,653.0 | -6.37% |
| 2025-03 | $520.9 | $474.2 | $46.66 | 5,773,935.0 | -3.36% |
| 2025-02 | $517.6 | $487.2 | $30.35 | 4,264,426.0 | +0.72% |
| 2025-01 | $522.5 | $452.9 | $69.57 | 4,990,055.0 | +10.17% |
Teledyne Technologies Inc 주식 (TDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $485.5 | $457.5 | $27.92 | 4,203,061.0 | -4.13% |
| 2024-11 | $492.0 | $453.1 | $38.94 | 5,048,230.0 | +6.58% |
| 2024-10 | $475.7 | $432.3 | $43.47 | 5,132,458.0 | +4.04% |
| 2024-09 | $439.8 | $416.0 | $23.81 | 4,130,406.0 | +1.12% |
| 2024-08 | $433.8 | $397.8 | $36.01 | 3,727,602.0 | +2.59% |
| 2024-07 | $429.8 | $381.0 | $48.80 | 6,173,289.0 | +8.73% |
| 2024-06 | $398.7 | $380.6 | $18.05 | 5,123,909.0 | -2.26% |
| 2024-05 | $412.7 | $378.5 | $34.16 | 5,311,400.0 | +4.06% |
| 2024-04 | $429.9 | $355.4 | $74.53 | 6,663,708.0 | -11.14% |
| 2024-03 | $432.8 | $410.8 | $22.06 | 4,231,345.0 | +0.48% |
| 2024-02 | $436.1 | $415.5 | $20.58 | 3,990,891.0 | +2.10% |
| 2024-01 | $447.9 | $415.9 | $32.00 | 4,713,882.0 | -6.23% |
Teledyne Technologies Inc 주식 (TDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $448.2 | $401.7 | $46.46 | 5,027,084.0 | +10.75% |
| 2023-11 | $404.0 | $365.0 | $39.02 | 4,563,121.0 | +7.57% |
| 2023-10 | $414.1 | $367.7 | $46.41 | 5,327,424.0 | -8.32% |
| 2023-09 | $426.2 | $400.6 | $25.57 | 6,130,419.0 | -2.32% |
| 2023-08 | $421.9 | $377.8 | $44.12 | 6,324,343.0 | +8.78% |
| 2023-07 | $420.1 | $372.6 | $47.56 | 5,782,820.0 | -6.47% |
| 2023-06 | $416.0 | $387.0 | $29.03 | 5,551,524.0 | +5.78% |
| 2023-05 | $421.8 | $386.2 | $35.53 | 6,256,565.0 | -6.21% |
| 2023-04 | $448.7 | $395.9 | $52.77 | 3,736,358.0 | -7.37% |
| 2023-03 | $447.5 | $400.4 | $47.11 | 4,127,082.0 | +4.02% |
| 2023-02 | $447.6 | $420.8 | $26.78 | 3,140,925.0 | +1.37% |
| 2023-01 | $435.5 | $396.1 | $39.37 | 4,084,743.0 | +6.09% |
0.12%
0.63%
자본화:
|
볼륨(24시간):