Teledyne Technologies Inc (TDY)

TDY
🏛️ 미국 →
586.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 434.02 438.63 434.02 436.89 0.2M
2021-12-30 439.36 441.93 435.09 435.34 0.1M
2021-12-29 434.19 439.62 434.19 436.53 0.1M
2021-12-28 431.98 436.89 431.98 434.76 0.1M
2021-12-27 428.77 434.18 427.65 433.29 0.1M
2021-12-23 427.28 431.71 425.28 428.73 0.1M
2021-12-22 422.90 426.11 420.33 425.95 0.1M
2021-12-21 414.26 424.19 413.26 423.04 0.2M
2021-12-20 412.78 413.86 405.04 411.52 0.2M
2021-12-17 429.64 430.23 417.07 417.37 0.6M
2021-12-16 440.76 442.21 430.89 432.32 0.2M
2021-12-15 434.63 439.49 427.92 439.01 0.2M
2021-12-14 431.81 434.62 430.00 432.06 0.2M
2021-12-13 435.45 435.62 429.87 432.54 0.2M
2021-12-10 432.86 438.21 432.86 435.37 0.1M
2021-12-09 432.59 436.77 430.95 431.11 0.2M
2021-12-08 435.11 437.65 433.87 434.64 0.1M
2021-12-07 428.08 435.54 426.84 432.56 0.2M
2021-12-06 421.55 428.82 417.66 424.55 0.2M
2021-12-03 419.03 421.83 411.95 415.81 0.2M
2021-12-02 415.59 424.32 415.59 421.64 0.4M
2021-12-01 424.01 424.93 412.83 412.86 0.2M
2021-11-30 428.83 429.04 414.45 415.29 0.6M
2021-11-29 430.39 436.43 427.85 431.88 0.2M
2021-11-26 426.49 428.72 420.96 426.30 0.1M
2021-11-24 433.87 438.03 430.12 437.72 0.1M
2021-11-23 439.61 439.73 434.29 435.89 0.2M
2021-11-22 444.12 448.50 438.49 438.76 0.3M
2021-11-19 445.01 449.41 443.23 444.22 0.2M
2021-11-18 451.28 451.42 446.27 449.51 0.1M
2021-11-17 448.67 452.23 448.64 451.21 0.1M
2021-11-16 443.56 452.46 443.56 449.67 0.2M
2021-11-15 445.90 447.92 443.20 443.84 0.1M
2021-11-12 444.62 444.64 439.70 444.36 0.2M
2021-11-11 443.77 446.78 440.35 443.56 0.2M
2021-11-10 438.00 445.38 436.69 442.98 0.3M
2021-11-09 440.54 443.67 438.15 438.99 0.3M
2021-11-08 448.35 448.35 441.25 441.65 0.3M
2021-11-05 451.02 455.35 442.09 446.35 0.2M
2021-11-04 444.10 450.63 443.49 447.60 0.1M
2021-11-03 446.07 448.44 439.53 445.21 0.2M
2021-11-02 453.30 455.81 446.29 448.96 0.1M
2021-11-01 448.76 452.28 439.73 450.85 0.3M
2021-10-29 445.17 456.29 444.77 449.22 0.4M
2021-10-27 457.99 462.19 445.41 452.34 0.6M
2021-10-26 444.16 446.43 435.92 437.63 0.4M
2021-10-25 447.02 449.80 443.97 445.07 0.2M
2021-10-22 444.89 450.32 442.68 446.16 0.2M
2021-10-21 438.26 444.45 438.26 444.28 0.2M
2021-10-20 437.68 442.50 435.57 439.58 0.2M
2021-10-19 432.62 437.64 431.95 436.73 0.3M
2021-10-18 428.55 436.11 427.57 432.81 0.2M
2021-10-15 430.75 430.75 425.78 429.39 0.3M
2021-10-14 426.38 430.04 425.38 428.18 0.2M
2021-10-13 422.84 424.24 419.40 423.65 0.1M
2021-10-12 423.44 428.55 422.01 424.36 0.2M
2021-10-11 422.94 427.70 421.32 422.44 0.1M
2021-10-08 429.92 430.22 421.17 422.63 0.3M
2021-10-07 432.56 436.20 429.20 429.47 0.2M
2021-10-06 425.11 429.68 422.42 428.79 0.2M
2021-10-05 431.94 433.45 428.55 429.06 0.3M
2021-10-04 435.93 437.67 424.15 429.68 0.4M
2021-10-01 431.96 440.30 430.14 436.98 0.3M
2021-09-30 434.09 438.34 429.26 429.58 0.4M
2021-09-29 434.45 435.96 432.02 432.52 0.2M
2021-09-28 431.92 435.38 429.39 432.26 0.2M
2021-09-27 434.75 437.49 431.93 432.52 0.3M
2021-09-24 431.13 436.85 431.13 433.49 0.2M
2021-09-23 430.43 434.97 428.96 433.08 0.2M
2021-09-22 419.00 430.12 419.00 427.25 0.2M
2021-09-21 421.43 422.39 414.09 418.15 0.3M
2021-09-20 415.00 420.34 412.51 418.67 0.4M
2021-09-17 426.51 426.81 420.17 423.15 1.1M
2021-09-16 431.60 431.89 427.35 427.96 0.3M
2021-09-15 430.65 434.34 427.97 431.59 0.4M
2021-09-14 434.48 434.67 424.57 431.39 0.5M
2021-09-13 434.28 434.28 423.91 428.20 0.5M
2021-09-10 444.19 444.19 432.51 432.82 0.3M
2021-09-09 445.89 447.25 440.25 440.97 0.2M
2021-09-08 442.69 446.90 437.43 445.57 0.2M
2021-09-07 445.05 446.23 439.20 443.59 0.3M
2021-09-03 455.05 456.43 447.67 448.81 0.3M
2021-09-02 459.59 465.33 458.58 459.83 0.4M
2021-09-01 464.56 465.40 453.90 457.91 0.4M
2021-08-31 459.77 464.23 453.53 463.38 1.2M
2021-08-30 460.00 463.44 458.31 458.98 0.2M
2021-08-27 456.31 460.75 454.81 458.89 0.3M
2021-08-26 456.86 457.81 451.95 453.81 0.2M
2021-08-25 457.98 461.09 456.79 458.03 0.3M
2021-08-24 455.94 460.23 455.94 455.96 0.2M
2021-08-23 453.55 459.39 451.93 454.48 0.2M
2021-08-20 444.37 453.19 443.15 450.46 0.2M
2021-08-19 447.34 451.56 444.98 446.03 0.2M
2021-08-18 453.88 459.83 451.76 451.94 0.3M
2021-08-17 452.29 456.95 450.21 455.79 0.2M
2021-08-16 450.00 455.27 446.01 454.82 0.2M
2021-08-13 455.56 460.44 454.93 455.35 0.1M
2021-08-12 459.05 460.47 456.05 456.71 0.2M
2021-08-11 452.59 457.26 451.00 456.95 0.1M
2021-08-10 456.74 458.26 452.50 452.87 0.2M
2021-08-09 456.69 459.46 454.99 456.07 0.2M
2021-08-06 457.27 460.32 456.12 458.18 0.2M
2021-08-05 457.28 460.80 453.91 454.25 0.2M
2021-08-04 453.07 457.32 450.27 453.39 0.2M
2021-08-03 451.61 455.28 448.27 454.39 0.2M
2021-08-02 454.68 462.85 451.83 452.85 0.3M
2021-07-30 446.38 453.36 446.15 452.77 0.3M
2021-07-29 457.72 457.72 448.94 448.94 0.2M
2021-07-28 445.51 459.84 445.51 456.07 0.5M
2021-07-27 442.54 443.40 439.23 441.51 0.2M
2021-07-26 445.80 447.44 440.81 444.99 0.2M
2021-07-23 445.73 447.21 443.00 445.66 0.2M
2021-07-22 442.48 442.98 439.57 442.01 0.2M
2021-07-21 438.27 442.39 433.97 442.38 0.2M
2021-07-20 421.60 438.85 421.37 436.47 0.3M
2021-07-19 427.23 427.92 417.32 420.26 0.2M
2021-07-16 439.80 439.80 433.23 434.86 0.2M
2021-07-15 431.51 438.60 430.31 436.41 0.2M
2021-07-14 438.83 438.90 430.69 434.00 0.2M
2021-07-13 424.06 439.57 424.06 437.21 0.5M
2021-07-12 424.30 427.22 422.95 426.86 0.1M
2021-07-09 423.67 427.00 421.94 426.79 0.1M
2021-07-08 416.74 425.30 416.74 418.06 0.2M
2021-07-07 421.72 427.23 419.62 427.03 0.1M
2021-07-06 421.97 422.42 414.66 422.33 0.3M
2021-07-02 423.09 424.43 420.28 422.52 0.1M
2021-07-01 419.63 421.31 417.22 421.30 0.1M
2021-06-30 416.29 422.01 415.85 418.83 0.2M
2021-06-29 421.68 424.42 416.18 418.00 0.2M
2021-06-28 424.69 426.32 418.89 421.48 0.2M
2021-06-25 423.82 428.87 423.20 427.66 0.3M
2021-06-24 424.87 425.25 420.11 423.82 0.2M
2021-06-23 429.63 430.73 421.06 422.12 0.2M
2021-06-22 432.00 433.02 428.70 429.90 0.3M
2021-06-21 425.53 434.61 425.00 433.50 0.3M
2021-06-18 421.64 427.38 421.64 422.86 0.6M
2021-06-17 430.29 432.25 423.65 425.99 0.3M
2021-06-16 427.23 431.78 425.22 429.48 0.3M
2021-06-15 426.54 428.95 421.98 426.65 0.3M
2021-06-14 422.14 424.90 420.47 424.81 0.5M
2021-06-11 423.71 424.90 420.64 424.08 0.2M
2021-06-10 422.24 424.43 419.32 421.52 0.2M
2021-06-09 420.52 423.38 415.27 418.77 0.3M
2021-06-08 416.80 425.05 415.62 422.63 0.3M
2021-06-07 421.88 421.88 415.62 416.97 0.2M
2021-06-04 421.60 423.63 420.64 422.16 0.2M
2021-06-03 420.23 423.13 419.76 421.36 0.2M
2021-06-02 429.64 430.48 422.57 423.42 0.3M
2021-06-01 422.37 429.43 420.22 429.07 0.4M
2021-05-28 416.93 420.07 414.11 419.47 0.3M
2021-05-27 412.00 418.88 410.18 417.34 0.4M
2021-05-26 408.83 413.32 407.77 409.37 0.3M
2021-05-25 416.00 418.96 408.63 409.86 0.3M
2021-05-24 412.37 412.64 407.00 410.67 0.4M
2021-05-21 409.18 411.05 403.49 406.24 0.3M
2021-05-20 403.43 415.55 400.28 406.44 0.3M
2021-05-19 405.99 405.99 398.44 402.58 0.4M
2021-05-18 414.66 417.74 408.61 409.43 0.5M
2021-05-17 423.38 426.17 415.53 416.29 0.6M
2021-05-14 413.28 428.35 412.63 425.84 0.4M
2021-05-13 414.48 417.21 408.84 409.41 1.6M
2021-05-12 422.12 424.11 412.42 412.42 0.5M
2021-05-11 428.25 428.25 418.25 423.61 0.3M
2021-05-10 434.62 438.75 431.51 431.98 0.6M
2021-05-07 432.32 439.98 430.01 435.99 0.2M
2021-05-06 429.74 434.97 427.22 433.87 0.2M
2021-05-05 434.02 434.02 424.28 429.28 0.4M
2021-05-04 440.28 440.60 428.40 432.31 0.3M
2021-05-03 448.49 449.77 440.39 442.16 0.4M
2021-04-30 450.59 452.75 446.72 447.75 0.2M
2021-04-29 453.87 457.79 449.22 452.22 0.2M
2021-04-28 452.36 453.76 441.36 450.27 0.4M
2021-04-27 441.44 445.08 437.14 442.91 0.2M
2021-04-26 445.96 446.12 438.59 440.42 0.2M
2021-04-23 439.54 444.13 436.01 443.46 0.2M
2021-04-22 434.76 442.29 433.68 437.65 0.2M
2021-04-21 426.03 437.62 423.35 436.01 0.2M
2021-04-20 429.43 431.92 420.11 425.64 0.3M
2021-04-19 430.01 430.45 426.63 429.20 0.3M
2021-04-16 430.12 430.89 425.75 429.25 0.2M
2021-04-15 423.54 428.17 421.81 426.81 0.2M
2021-04-14 425.73 428.08 422.70 423.51 0.2M
2021-04-13 426.66 427.04 423.12 423.91 0.2M
2021-04-12 420.55 428.63 419.07 427.46 0.3M
2021-04-09 420.59 420.59 416.23 419.72 0.2M
2021-04-08 414.29 420.17 411.48 419.10 0.2M
2021-04-07 419.30 419.30 412.25 415.06 0.2M
2021-04-06 419.98 422.58 417.21 419.50 0.3M
2021-04-05 421.72 423.10 417.15 420.94 0.3M
2021-04-01 416.12 424.05 414.34 417.43 0.5M
2021-03-31 405.25 418.67 405.25 413.65 0.5M
2021-03-30 406.89 407.76 400.42 404.41 0.2M
2021-03-29 400.19 409.70 397.76 406.12 0.2M
2021-03-26 399.46 402.66 393.91 400.78 0.2M
2021-03-25 384.49 400.45 383.89 398.72 0.2M
2021-03-24 389.26 395.86 387.98 388.10 0.2M
2021-03-23 391.31 396.98 387.51 389.70 0.2M
2021-03-22 386.39 397.15 383.75 394.20 0.2M
2021-03-19 392.07 393.24 383.54 386.39 0.4M
2021-03-18 392.70 398.71 389.61 393.35 0.2M
2021-03-17 391.49 393.94 388.50 392.76 0.2M
2021-03-16 399.10 399.59 389.20 391.49 0.2M
2021-03-15 399.10 401.33 390.48 399.14 0.3M
2021-03-12 391.02 395.37 390.00 395.04 0.2M
2021-03-11 390.79 397.66 389.57 390.86 0.2M
2021-03-10 387.98 392.31 381.88 390.19 0.3M
2021-03-09 390.19 393.33 382.65 383.89 0.3M
2021-03-08 389.64 394.38 383.62 390.13 0.4M
2021-03-05 373.16 387.92 363.32 387.15 0.4M
2021-03-04 369.32 370.76 354.17 367.66 0.3M
2021-03-03 375.23 377.90 370.12 370.63 0.2M
2021-03-02 380.26 380.43 373.33 374.81 0.2M
2021-03-01 376.62 384.08 376.62 380.29 0.3M
2021-02-26 380.73 380.73 370.11 371.00 0.3M
2021-02-25 389.43 389.43 372.75 378.05 0.2M
2021-02-24 384.33 395.02 383.11 390.82 0.4M
2021-02-23 385.44 390.99 377.78 380.91 0.3M
2021-02-22 403.59 406.15 397.90 398.11 0.2M
2021-02-19 413.31 413.31 404.11 405.91 0.2M
2021-02-18 399.48 412.38 397.09 408.51 0.4M
2021-02-17 390.25 409.48 389.86 403.24 0.6M
2021-02-16 395.28 396.76 389.59 390.37 0.3M
2021-02-12 385.47 389.63 383.38 387.91 0.3M
2021-02-11 387.94 394.84 385.71 388.96 0.2M
2021-02-10 389.95 392.10 386.27 388.31 0.2M
2021-02-09 385.93 390.53 384.34 389.65 0.2M
2021-02-08 386.05 388.66 383.30 387.06 0.2M
2021-02-05 387.36 390.98 383.01 385.16 0.3M
2021-02-04 378.77 387.46 378.77 387.44 0.2M
2021-02-03 380.71 384.42 376.27 378.53 0.2M
2021-02-02 377.47 386.80 374.28 383.77 0.3M
2021-02-01 366.00 374.23 362.22 373.46 0.3M
2021-01-29 367.90 369.48 353.82 357.01 0.4M
2021-01-28 389.83 391.91 366.13 367.95 0.4M
2021-01-27 383.58 392.30 379.10 387.62 0.4M
2021-01-26 389.34 390.00 383.20 383.68 0.3M
2021-01-25 386.28 389.32 383.14 385.95 0.3M
2021-01-22 384.42 390.52 384.27 389.17 0.3M
2021-01-21 385.68 390.07 383.32 387.68 0.3M
2021-01-20 387.75 390.95 386.35 387.75 0.4M
2021-01-19 387.01 390.67 384.81 387.22 0.4M
2021-01-15 386.89 386.89 377.73 382.59 0.5M
2021-01-14 386.12 393.24 386.01 388.12 0.3M
2021-01-13 382.64 391.11 381.00 386.96 0.4M
2021-01-12 373.32 385.69 372.99 382.51 0.4M
2021-01-11 366.31 375.97 363.30 372.19 0.4M
2021-01-08 356.20 369.93 355.50 368.33 0.6M
2021-01-07 373.08 374.38 355.18 356.17 0.7M
2021-01-06 376.98 378.81 365.42 368.89 0.7M
2021-01-05 362.00 376.42 356.01 375.49 0.9M
2021-01-04 352.78 385.00 350.01 362.39 1.5M