Home

Teledyne Technologies Incorporated Common Stock (TDY)

532.09
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 5:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teledyne Technologies Incorporated Common Stock (TDY)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025542.68542.68531.17532.09310,094532.09
10/23/2025544.12545.68535.32536.69344,958536.69
10/22/2025559.78560.76531.00543.73793,946543.73
10/21/2025571.83580.14571.70573.75339,914573.75
10/20/2025566.25574.71562.19571.83221,961571.83
10/17/2025561.08566.07559.00562.26288,780562.26
10/16/2025567.93571.64559.00561.49334,170561.49
10/15/2025575.85577.37561.52565.02268,500565.02
10/14/2025562.37577.55562.37571.93200,339571.93
10/13/2025571.49573.80567.67567.82202,684567.82
10/10/2025577.27579.52565.85567.44239,028567.44
10/09/2025590.78591.33576.15576.44221,250576.44
10/08/2025586.50592.14588.01588.01223,336588.01
10/07/2025595.93595.99588.03588.57178,931588.57
10/06/2025592.00595.53588.48593.62169,788593.62
10/03/2025583.66590.09583.35587.62197,296587.62
10/02/2025575.07585.54572.63582.17202,472582.17
10/01/2025581.63581.63571.75575.07328,499575.07
9/30/2025579.66586.28577.55586.04274,345586.04
9/29/2025579.13585.96577.39579.35344,065579.35
9/26/2025568.09579.46568.09577.11411,525577.11
9/25/2025562.56568.33559.32566.00308,783566.00
9/24/2025569.00571.85562.84563.92290,932563.92
9/23/2025568.96573.29565.93567.91292,684567.91
9/22/2025562.85568.52562.29567.92249,600567.92
9/19/2025566.50567.23559.78565.41407,938565.41
9/18/2025550.87564.03550.87562.63201,931562.63
9/17/2025556.70558.82546.57550.87237,593550.87
9/16/2025556.19560.00553.87554.88238,099554.88
9/15/2025555.02558.93554.84556.66204,709556.66
9/12/2025565.31565.51553.95556.29285,041556.29
9/11/2025546.23568.08546.23566.11437,014566.11
9/10/2025543.10550.77542.50544.97221,584544.97
9/09/2025545.25546.27539.10544.76138,131544.76
9/08/2025547.13548.89544.43546.30227,495546.30
9/05/2025549.10549.98542.99549.03266,616549.03
9/04/2025546.31549.70544.42547.00302,470547.00
9/03/2025537.64545.23533.93544.64288,699544.64
9/02/2025534.85537.91528.81537.91246,761537.91
8/29/2025540.63544.41534.50538.17269,882538.17
8/28/2025541.94543.31539.00542.09188,534542.09
8/27/2025543.57545.68540.82541.29178,759541.29
8/26/2025541.11545.03541.11544.77232,247544.77
8/25/2025551.48552.00540.66541.13276,117541.13
8/22/2025545.44553.67544.05551.06146,908551.06
8/21/2025540.00543.20538.84542.44216,901542.44
8/20/2025543.00543.72534.63541.81267,897541.81
8/19/2025536.30543.24536.30543.15254,986543.15
8/18/2025538.42539.43534.55536.59276,093536.59
8/15/2025541.63542.24535.35538.47601,713538.47
8/14/2025548.77548.77539.63541.92232,315541.92
8/13/2025554.05554.05540.00550.12387,845550.12
8/12/2025545.04552.83542.55552.30220,524552.30
8/11/2025545.62545.99540.51542.03275,791542.03
8/08/2025554.00554.00544.98545.93207,470545.93
8/07/2025551.94556.39544.71550.13222,178550.13
8/06/2025555.06556.45547.74548.96246,415548.96
8/05/2025552.26555.97547.18552.16285,775552.16
8/04/2025547.25555.00546.35552.26532,643552.26
8/01/2025545.87550.94535.51544.69446,277544.69
7/31/2025549.55560.13549.55551.02373,412551.02
7/30/2025553.25558.74545.57550.59414,368550.59
7/29/2025559.80561.97549.77552.48264,517552.48
7/28/2025556.00561.75552.33556.96467,770556.96