Teledyne Technologies Incorporated (FRA:TYZ)
Germany · Delayed Price · Currency is EUR 554.50
-6.50 (-1.16%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:TYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 554.50 | 554.50 | 554.50 | 554.50 | - | -1.16% | - |
| Apr 22, 2026 | 548.00 | 561.00 | 548.00 | 561.00 | 561.00 | 3.22% | - |
| Apr 21, 2026 | 545.50 | 545.50 | 543.50 | 543.50 | 543.50 | -0.37% | - |
| Apr 20, 2026 | 534.50 | 545.50 | 534.50 | 545.50 | 545.50 | 1.77% | - |
| Apr 17, 2026 | 536.50 | 542.00 | 536.00 | 536.00 | 536.00 | -0.28% | 18 |
| Apr 16, 2026 | 535.00 | 537.50 | 535.00 | 537.50 | 537.50 | 0.47% | - |
| Apr 15, 2026 | 545.50 | 545.50 | 535.00 | 535.00 | 535.00 | -2.37% | - |
| Apr 14, 2026 | 554.00 | 554.00 | 548.00 | 548.00 | 548.00 | 0.18% | - |
| Apr 13, 2026 | 545.50 | 547.00 | 545.50 | 547.00 | 547.00 | -0.36% | 4 |
| Apr 10, 2026 | 557.00 | 557.00 | 549.00 | 549.00 | 549.00 | -1.88% | - |
| Apr 9, 2026 | 561.50 | 562.50 | 559.50 | 559.50 | 559.50 | -0.71% | 5 |
| Apr 8, 2026 | 554.50 | 563.50 | 554.50 | 563.50 | 563.50 | 3.11% | - |
| Apr 7, 2026 | 544.50 | 547.00 | 544.50 | 546.50 | 546.50 | 1.47% | 7 |
| Apr 2, 2026 | 524.80 | 538.60 | 524.80 | 538.60 | 538.60 | 1.24% | - |
| Apr 1, 2026 | 521.20 | 532.00 | 521.20 | 532.00 | 532.00 | 1.80% | - |
| Mar 31, 2026 | 509.80 | 525.00 | 509.80 | 522.60 | 522.60 | 3.57% | 10 |
| Mar 30, 2026 | 513.60 | 513.60 | 504.60 | 504.60 | 504.60 | -4.47% | - |
| Mar 27, 2026 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | - | - |
| Mar 26, 2026 | 535.00 | 535.00 | 528.20 | 528.20 | 528.20 | -2.08% | - |
| Mar 25, 2026 | 537.00 | 539.40 | 537.00 | 539.40 | 539.40 | 0.30% | - |
| Mar 24, 2026 | 534.40 | 537.80 | 533.60 | 537.80 | 537.80 | 0.86% | 4 |
| Mar 23, 2026 | 525.40 | 533.20 | 525.40 | 533.20 | 533.20 | 0.76% | 100 |
| Mar 20, 2026 | 543.40 | 543.40 | 529.20 | 529.20 | 529.20 | -3.11% | - |
| Mar 19, 2026 | 548.80 | 548.80 | 521.60 | 546.20 | 546.20 | -0.98% | 2 |
| Mar 18, 2026 | 556.20 | 556.20 | 551.60 | 551.60 | 551.60 | -0.83% | - |
| Mar 17, 2026 | 556.20 | 556.20 | 556.20 | 556.20 | 556.20 | -0.07% | - |
| Mar 16, 2026 | 559.00 | 559.00 | 556.60 | 556.60 | 556.60 | - | - |
| Mar 13, 2026 | 557.80 | 557.80 | 556.60 | 556.60 | 556.60 | -0.61% | - |
| Mar 12, 2026 | 560.00 | 569.40 | 560.00 | 560.00 | 560.00 | -0.92% | 5 |
| Mar 11, 2026 | 560.60 | 567.00 | 560.60 | 565.20 | 565.20 | 0.36% | 70 |
| Mar 10, 2026 | 559.40 | 569.40 | 559.40 | 563.20 | 563.20 | 0.72% | 6 |
| Mar 9, 2026 | 548.00 | 559.20 | 548.00 | 559.20 | 559.20 | 0.36% | 8 |
| Mar 6, 2026 | 561.20 | 561.20 | 557.20 | 557.20 | 557.20 | -1.03% | - |
| Mar 5, 2026 | 583.60 | 583.60 | 563.00 | 563.00 | 563.00 | -3.66% | - |
| Mar 4, 2026 | 584.20 | 584.40 | 584.20 | 584.40 | 584.40 | -0.71% | - |
| Mar 3, 2026 | 581.00 | 588.60 | 581.00 | 588.60 | 588.60 | 0.24% | - |
| Mar 2, 2026 | 569.40 | 587.20 | 569.40 | 587.20 | 587.20 | 2.19% | - |
| Feb 27, 2026 | 569.60 | 574.60 | 569.60 | 574.60 | 574.60 | 0.45% | - |
| Feb 26, 2026 | 568.80 | 572.00 | 568.80 | 572.00 | 572.00 | -0.03% | - |
| Feb 25, 2026 | 575.20 | 575.20 | 572.20 | 572.20 | 572.20 | -0.87% | - |
| Feb 24, 2026 | 568.60 | 577.20 | 568.20 | 577.20 | 577.20 | 1.48% | 20 |
| Feb 23, 2026 | 558.20 | 568.80 | 558.20 | 568.80 | 568.80 | 0.67% | 28 |
| Feb 20, 2026 | 564.60 | 565.00 | 564.60 | 565.00 | 565.00 | - | - |
| Feb 19, 2026 | 558.80 | 565.00 | 558.80 | 565.00 | 565.00 | 1.18% | 10 |
| Feb 18, 2026 | 545.60 | 558.40 | 545.60 | 558.40 | 558.40 | 1.86% | - |
| Feb 17, 2026 | 551.80 | 551.80 | 548.20 | 548.20 | 548.20 | -0.94% | - |
| Feb 16, 2026 | 554.00 | 554.00 | 553.40 | 553.40 | 553.40 | - | - |
| Feb 13, 2026 | 540.80 | 553.40 | 540.80 | 553.40 | 553.40 | 1.32% | - |
| Feb 12, 2026 | 555.40 | 555.40 | 546.20 | 546.20 | 546.20 | -1.48% | - |
| Feb 11, 2026 | 551.20 | 554.60 | 551.20 | 554.40 | 554.40 | 0.47% | 5 |