Teledyne DALSA Inc (TYZ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.9 | 5.27654164018 | 471.9 | 497.4 | 465.6 | 23 | 474.98529412 | DE |
| 4 | 1.3 | 0.262361251261 | 495.5 | 501.6 | 460 | 98 | 476.30905035 | DE |
| 12 | 47.9 | 10.6705279572 | 448.9 | 503.4 | 439.5 | 46 | 473.89799644 | DE |
| 26 | 107.6 | 27.6464542652 | 389.2 | 503.4 | 382 | 32 | 459.60912604 | DE |
| 52 | 107.8 | 27.7120822622 | 389 | 503.4 | 332.7 | 33 | 412.62241972 | DE |
| 156 | 106.8 | 27.3846153846 | 390 | 503.4 | 332.7 | 27 | 408.85760614 | DE |
| 260 | 106.8 | 27.3846153846 | 390 | 503.4 | 332.7 | 27 | 408.85760614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 476.9 | 0 | 0.00 | 476.9 | 476.9 | 476.9 | 0 |
| 1740691620 | 476.9 | 0 | 0.00 | 476.9 | 476.9 | 476.9 | 0 |
| 1740605220 | 476.9 | 1.6 | 0.34 | 476 | 477.7 | 476 | 23 |
| 1740518820 | 475.3 | 9.7 | 2.08 | 471.5 | 475.3 | 471.5 | 39 |
| 1740432420 | 465.6 | -10.1 | -2.12 | 471.9 | 473.2 | 465.6 | 6 |
| 1740173220 | 475.7 | 3.2 | 0.68 | 477.9 | 477.9 | 475.7 | 31 |
| 1740086820 | 472.5 | 0 | 0.00 | 472.5 | 472.5 | 472.5 | 0 |
| 1740000420 | 472.5 | 0 | 0.00 | 472.5 | 472.5 | 472.5 | 0 |
| 1739914020 | 472.5 | 7.5 | 1.61 | 463.4 | 472.5 | 460 | 486 |
| 1739827620 | 465 | -3.6 | -0.77 | 465.2 | 467.9 | 460 | 344 |
| 1739568420 | 468.6 | -12.1 | -2.52 | 475.2 | 476.9 | 468.6 | 261 |
| 1739482020 | 480.7 | -11.1 | -2.26 | 485.1 | 485.1 | 480.7 | 37 |
| 1739395620 | 491.8 | -0.4 | -0.08 | 491.8 | 491.8 | 491.8 | 5 |
| 1739309220 | 492.2 | -2.2 | -0.44 | 497.1 | 497.1 | 492.2 | 17 |
| 1739222820 | 494.4 | 1.5 | 0.30 | 494.4 | 494.4 | 494.4 | 2 |
| 1738963620 | 492.9 | 0 | 0.00 | 492.9 | 492.9 | 492.9 | 2 |
| 1738877220 | 492.9 | -8.7 | -1.73 | 499.3 | 499.3 | 492.9 | 10 |
| 1738790820 | 501.6 | 2.9 | 0.58 | 501.6 | 501.6 | 501.6 | 97 |
| 1738704420 | 498.7 | 0.2 | 0.04 | 492.4 | 498.7 | 492.4 | 130 |
| 1738618020 | 498.5 | -0.2 | -0.04 | 495.5 | 498.5 | 485.6 | 79 |
| 1738358820 | 498.7 | 0.7 | 0.14 | 501.8 | 503.4 | 498.7 | 38 |
| 1738272420 | 498 | 8.5 | 1.74 | 496.7 | 498 | 496.7 | 93 |
| 1738186020 | 489.5 | 0.4 | 0.08 | 491.8 | 491.8 | 489.5 | 13 |
| 1738099620 | 489.1 | 6.3 | 1.30 | 490.4 | 490.5 | 489.1 | 13 |
| 1738013220 | 482.8 | -4.8 | -0.98 | 482.8 | 482.8 | 482.8 | 5 |
| 1737754020 | 487.6 | -6.8 | -1.38 | 488.6 | 488.6 | 487.6 | 2 |
| 1737667620 | 494.4 | 6.1 | 1.25 | 494.4 | 494.4 | 494.4 | 1 |
| 1737581220 | 488.3 | 27.7 | 6.01 | 464 | 490.5 | 462 | 106 |
| 1737494820 | 460.6 | -1.5 | -0.32 | 458 | 460.6 | 458 | 81 |
| 1737408420 | 462.1 | 2.1 | 0.46 | 462.1 | 462.1 | 462.1 | 10 |
| 1737149220 | 460 | 6.4 | 1.41 | 459.9 | 460 | 459.9 | 10 |
| 1737062820 | 453.6 | -1.1 | -0.24 | 453.6 | 453.6 | 453.6 | 1 |
| 1736976420 | 454.7 | 2.4 | 0.53 | 454.7 | 454.7 | 454.7 | 1 |
| 1736890020 | 452.3 | 9 | 2.03 | 452.3 | 452.3 | 452.3 | 12 |
| 1736803620 | 443.3 | 0 | 0.00 | 443.3 | 443.3 | 443.3 | 0 |
| 1736544420 | 443.3 | -2.7 | -0.61 | 448.9 | 448.9 | 443.3 | 20 |
| 1736458020 | 446 | -3 | -0.67 | 450.4 | 450.4 | 446 | 17 |
| 1736371620 | 449 | 2.7 | 0.60 | 442.6 | 449 | 442.6 | 12 |
| 1736285220 | 446.3 | 2.8 | 0.63 | 439.5 | 447.7 | 439.5 | 7 |
| 1736198820 | 443.5 | 0 | 0.00 | 443.6 | 443.6 | 443.5 | 13 |
| 1735939620 | 443.5 | -5.2 | -1.16 | 443.5 | 443.5 | 443.5 | 1 |
| 1735853220 | 448.7 | -0.2 | -0.04 | 446.4 | 453.5 | 446.4 | 5 |
| 1735594020 | 448.9 | 0.9 | 0.20 | 448.6 | 448.9 | 448.6 | 2 |
| 1735334820 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1734989220 | 448 | -3.4 | -0.75 | 451.7 | 451.7 | 448 | 18 |
| 1734730020 | 451.4 | 6.3 | 1.42 | 442.6 | 451.4 | 442.6 | 97 |
| 1734643620 | 445.1 | -0.6 | -0.13 | 444.2 | 445.1 | 441.8 | 15 |
| 1734557220 | 445.7 | -7.4 | -1.63 | 451.3 | 451.3 | 445.7 | 27 |
| 1734470820 | 453.1 | -1.5 | -0.33 | 449.7 | 453.1 | 449.7 | 4 |
| 1734384420 | 454.6 | -5.3 | -1.15 | 454.6 | 454.6 | 454.6 | 1 |
| 1734125220 | 459.9 | 6.7 | 1.48 | 459.9 | 459.9 | 459.9 | 4 |
| 1734038820 | 453.2 | 1.2 | 0.27 | 453.2 | 453.2 | 453.2 | 8 |
| 1733952420 | 452 | 2.5 | 0.56 | 452 | 452 | 452 | 3 |
| 1733866020 | 449.5 | 6.6 | 1.49 | 444.2 | 449.5 | 444.2 | 31 |
| 1733779620 | 442.9 | -7.1 | -1.58 | 448.9 | 448.9 | 442.9 | 6 |
| 1733520420 | 450 | 1 | 0.22 | 450 | 450 | 450 | 2 |
| 1733434020 | 449 | -10 | -2.18 | 452.3 | 452.3 | 448.9 | 161 |
| 1733347620 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1733261220 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
