Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
480.22
+9.77 (2.08%)
Nov 21, 2024, 4:00 PM EST - Market closed
Teledyne Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 467.28 | 470.77 | 462.67 | 470.45 | 470.45 | 1.21% | 257,387 |
Nov 19, 2024 | 461.00 | 469.85 | 458.89 | 464.82 | 464.82 | -0.23% | 241,784 |
Nov 18, 2024 | 471.85 | 473.38 | 465.15 | 465.89 | 465.89 | -0.91% | 261,691 |
Nov 15, 2024 | 472.60 | 475.95 | 468.63 | 470.15 | 470.15 | -1.35% | 292,840 |
Nov 14, 2024 | 485.82 | 486.46 | 475.50 | 476.56 | 476.56 | -2.10% | 242,226 |
Nov 13, 2024 | 486.76 | 491.85 | 484.53 | 486.77 | 486.77 | -0.22% | 237,125 |
Nov 12, 2024 | 487.84 | 491.87 | 487.67 | 487.83 | 487.83 | 0.04% | 187,967 |
Nov 11, 2024 | 490.89 | 491.06 | 480.50 | 487.62 | 487.62 | -0.33% | 254,851 |
Nov 8, 2024 | 479.78 | 492.00 | 479.35 | 489.24 | 489.24 | 2.42% | 343,550 |
Nov 7, 2024 | 480.00 | 483.24 | 477.29 | 477.66 | 477.66 | -0.64% | 249,782 |
Nov 6, 2024 | 474.06 | 483.52 | 473.88 | 480.74 | 480.74 | 4.65% | 357,986 |
Nov 5, 2024 | 459.81 | 462.12 | 457.68 | 459.37 | 459.37 | 0.32% | 200,395 |
Nov 4, 2024 | 457.06 | 460.02 | 455.00 | 457.92 | 457.92 | 0.60% | 189,507 |
Nov 1, 2024 | 455.95 | 460.83 | 453.06 | 455.20 | 455.20 | -0.03% | 192,224 |
Oct 31, 2024 | 460.00 | 462.26 | 455.28 | 455.32 | 455.32 | -1.34% | 277,888 |
Oct 30, 2024 | 461.19 | 465.32 | 460.75 | 461.52 | 461.52 | -0.45% | 160,087 |
Oct 29, 2024 | 466.17 | 466.18 | 462.34 | 463.60 | 463.60 | -0.67% | 174,097 |
Oct 28, 2024 | 470.00 | 472.01 | 466.57 | 466.72 | 466.72 | -0.53% | 234,896 |
Oct 25, 2024 | 475.73 | 475.73 | 465.87 | 469.19 | 469.19 | -0.78% | 205,880 |
Oct 24, 2024 | 470.56 | 474.15 | 466.52 | 472.86 | 472.86 | 0.59% | 324,222 |
Oct 23, 2024 | 445.89 | 470.84 | 445.89 | 470.09 | 470.09 | 6.00% | 501,858 |
Oct 22, 2024 | 446.93 | 446.93 | 442.40 | 443.49 | 443.49 | -0.77% | 241,968 |
Oct 21, 2024 | 449.56 | 453.30 | 445.97 | 446.93 | 446.93 | -0.70% | 202,457 |
Oct 18, 2024 | 450.04 | 452.34 | 448.26 | 450.06 | 450.06 | 0.30% | 289,878 |
Oct 17, 2024 | 446.84 | 449.82 | 444.97 | 448.73 | 448.73 | 0.73% | 192,177 |
Oct 16, 2024 | 448.58 | 450.66 | 444.60 | 445.47 | 445.47 | -1.07% | 305,123 |
Oct 15, 2024 | 455.92 | 458.15 | 448.94 | 450.30 | 450.30 | -0.78% | 303,734 |
Oct 14, 2024 | 454.00 | 455.55 | 451.92 | 453.84 | 453.84 | -0.05% | 165,319 |
Oct 11, 2024 | 446.60 | 455.69 | 445.14 | 454.08 | 454.08 | 1.67% | 271,427 |
Oct 10, 2024 | 442.99 | 447.45 | 441.66 | 446.60 | 446.60 | 0.25% | 154,920 |
Oct 9, 2024 | 441.25 | 448.01 | 441.25 | 445.49 | 445.49 | 0.96% | 191,614 |
Oct 8, 2024 | 439.23 | 442.40 | 436.91 | 441.25 | 441.25 | 1.07% | 197,432 |
Oct 7, 2024 | 438.16 | 438.72 | 433.42 | 436.59 | 436.59 | -0.93% | 207,865 |
Oct 4, 2024 | 442.75 | 444.15 | 437.99 | 440.70 | 440.70 | 0.26% | 184,938 |
Oct 3, 2024 | 443.17 | 443.17 | 437.66 | 439.54 | 439.54 | -0.82% | 154,080 |
Oct 2, 2024 | 438.36 | 444.04 | 437.66 | 443.17 | 443.17 | 0.84% | 220,538 |
Oct 1, 2024 | 438.29 | 442.29 | 432.26 | 439.48 | 439.48 | 0.42% | 208,818 |
Sep 30, 2024 | 435.24 | 438.00 | 432.05 | 437.66 | 437.66 | 0.44% | 185,953 |
Sep 27, 2024 | 438.38 | 439.81 | 433.50 | 435.74 | 435.74 | -0.10% | 209,681 |
Sep 26, 2024 | 436.27 | 438.82 | 433.07 | 436.19 | 436.19 | 0.62% | 189,784 |
Sep 25, 2024 | 436.04 | 436.04 | 432.17 | 433.51 | 433.51 | -0.41% | 149,988 |
Sep 24, 2024 | 431.02 | 435.87 | 430.02 | 435.28 | 435.28 | 0.59% | 164,570 |
Sep 23, 2024 | 432.48 | 433.30 | 430.00 | 432.74 | 432.74 | 0.14% | 169,597 |
Sep 20, 2024 | 434.45 | 437.34 | 428.76 | 432.13 | 432.13 | -1.03% | 625,598 |
Sep 19, 2024 | 432.00 | 437.45 | 427.24 | 436.61 | 436.61 | 2.31% | 251,273 |
Sep 18, 2024 | 429.50 | 432.78 | 425.96 | 426.75 | 426.75 | -0.50% | 161,260 |
Sep 17, 2024 | 429.14 | 432.20 | 426.27 | 428.89 | 428.89 | -0.06% | 170,863 |
Sep 16, 2024 | 429.66 | 432.31 | 427.76 | 429.14 | 429.14 | 0.32% | 135,020 |
Sep 13, 2024 | 428.38 | 429.69 | 426.73 | 427.75 | 427.75 | 0.04% | 141,920 |
Sep 12, 2024 | 424.65 | 427.59 | 418.91 | 427.59 | 427.59 | 0.45% | 181,997 |
Sep 11, 2024 | 425.47 | 426.21 | 416.00 | 425.67 | 425.67 | -0.48% | 144,187 |
Sep 10, 2024 | 425.30 | 429.62 | 422.91 | 427.71 | 427.71 | 0.81% | 175,601 |
Sep 9, 2024 | 424.61 | 431.16 | 422.18 | 424.26 | 424.26 | 0.59% | 262,425 |
Sep 6, 2024 | 429.29 | 431.52 | 421.27 | 421.77 | 421.77 | -2.02% | 235,148 |
Sep 5, 2024 | 430.20 | 432.55 | 427.47 | 430.47 | 430.47 | 0.20% | 255,491 |
Sep 4, 2024 | 420.70 | 430.59 | 420.70 | 429.60 | 429.60 | 2.29% | 325,142 |
Sep 3, 2024 | 431.78 | 432.00 | 419.25 | 420.00 | 420.00 | -2.96% | 209,186 |
Aug 30, 2024 | 428.12 | 433.80 | 424.73 | 432.80 | 432.80 | 1.45% | 296,960 |
Aug 29, 2024 | 427.44 | 432.06 | 425.30 | 426.61 | 426.61 | 0.27% | 170,624 |
Aug 28, 2024 | 426.29 | 429.39 | 424.30 | 425.46 | 425.46 | -0.02% | 138,316 |
Aug 27, 2024 | 422.17 | 426.37 | 421.67 | 425.53 | 425.53 | 0.80% | 97,186 |
Aug 26, 2024 | 424.00 | 427.00 | 421.78 | 422.17 | 422.17 | -0.08% | 80,094 |
Aug 23, 2024 | 420.00 | 422.94 | 418.56 | 422.52 | 422.52 | 1.14% | 104,227 |
Aug 22, 2024 | 418.97 | 420.94 | 417.23 | 417.75 | 417.75 | -0.23% | 122,533 |
Aug 21, 2024 | 417.27 | 420.83 | 415.78 | 418.73 | 418.73 | 0.79% | 230,962 |
Aug 20, 2024 | 419.45 | 419.45 | 415.02 | 415.45 | 415.45 | -0.95% | 142,205 |
Aug 19, 2024 | 416.43 | 419.44 | 415.97 | 419.42 | 419.42 | 0.68% | 124,351 |
Aug 16, 2024 | 413.36 | 416.97 | 412.80 | 416.58 | 416.58 | 0.78% | 144,169 |
Aug 15, 2024 | 411.63 | 414.00 | 409.06 | 413.36 | 413.36 | 1.18% | 132,713 |
Aug 14, 2024 | 410.77 | 410.96 | 406.42 | 408.53 | 408.53 | -0.57% | 131,954 |
Aug 13, 2024 | 408.36 | 410.98 | 406.36 | 410.86 | 410.86 | 0.80% | 159,614 |
Aug 12, 2024 | 409.27 | 410.54 | 404.75 | 407.59 | 407.59 | -0.35% | 170,616 |
Aug 9, 2024 | 409.86 | 410.10 | 405.38 | 409.04 | 409.04 | -0.28% | 137,245 |
Aug 8, 2024 | 404.75 | 410.61 | 404.45 | 410.18 | 410.18 | 1.37% | 153,333 |
Aug 7, 2024 | 408.31 | 414.32 | 403.78 | 404.62 | 404.62 | -0.47% | 183,665 |
Aug 6, 2024 | 400.22 | 411.93 | 399.06 | 406.54 | 406.54 | 1.70% | 340,225 |
Aug 5, 2024 | 404.04 | 405.33 | 397.78 | 399.73 | 399.73 | -2.63% | 296,642 |
Aug 2, 2024 | 415.24 | 416.28 | 407.83 | 410.54 | 410.54 | -1.83% | 328,712 |
Aug 1, 2024 | 422.42 | 424.50 | 414.65 | 418.18 | 418.18 | -0.87% | 222,225 |
Jul 31, 2024 | 424.50 | 429.83 | 420.91 | 421.86 | 421.86 | -0.50% | 316,298 |
Jul 30, 2024 | 424.74 | 426.23 | 421.51 | 423.98 | 423.98 | 0.22% | 218,479 |
Jul 29, 2024 | 422.20 | 424.01 | 421.01 | 423.04 | 423.04 | 0.35% | 314,661 |
Jul 26, 2024 | 420.00 | 425.90 | 415.91 | 421.56 | 421.56 | 1.41% | 335,622 |
Jul 25, 2024 | 415.81 | 422.86 | 413.69 | 415.70 | 415.70 | -0.31% | 480,876 |
Jul 24, 2024 | 419.00 | 424.10 | 410.47 | 417.00 | 417.00 | 3.69% | 733,274 |
Jul 23, 2024 | 400.30 | 404.86 | 399.89 | 402.17 | 402.17 | 1.11% | 326,696 |
Jul 22, 2024 | 395.54 | 398.97 | 392.73 | 397.74 | 397.74 | 1.22% | 208,992 |
Jul 19, 2024 | 401.03 | 401.03 | 391.58 | 392.93 | 392.93 | -1.55% | 414,013 |
Jul 18, 2024 | 400.40 | 404.73 | 398.87 | 399.12 | 399.12 | -0.73% | 269,402 |
Jul 17, 2024 | 402.95 | 405.85 | 401.69 | 402.06 | 402.06 | -0.34% | 270,408 |
Jul 16, 2024 | 395.85 | 404.54 | 394.37 | 403.42 | 403.42 | 2.17% | 332,862 |
Jul 15, 2024 | 394.36 | 398.01 | 392.65 | 394.87 | 394.87 | 0.19% | 212,175 |
Jul 12, 2024 | 396.32 | 397.84 | 393.81 | 394.11 | 394.11 | 0.03% | 193,046 |
Jul 11, 2024 | 391.00 | 396.73 | 391.00 | 393.99 | 393.99 | 1.36% | 291,223 |
Jul 10, 2024 | 383.62 | 389.59 | 382.81 | 388.70 | 388.70 | 1.84% | 173,254 |
Jul 9, 2024 | 382.40 | 386.56 | 381.39 | 381.69 | 381.69 | -0.30% | 203,579 |
Jul 8, 2024 | 384.05 | 385.01 | 381.97 | 382.84 | 382.84 | 0.36% | 348,986 |
Jul 5, 2024 | 386.09 | 388.06 | 381.03 | 381.47 | 381.47 | -1.50% | 292,516 |
Jul 3, 2024 | 384.72 | 390.63 | 384.72 | 387.28 | 387.28 | 0.71% | 136,135 |
Jul 2, 2024 | 382.59 | 388.19 | 381.50 | 384.56 | 384.56 | 0.43% | 193,445 |