Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
544.57
-5.55 (-1.01%)
Aug 14, 2025, 10:56 AM - Market open
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 548.77 | 548.77 | 543.89 | 543.84 | - | -1.14% | 27,429 |
| Aug 13, 2025 | 554.05 | 554.05 | 540.00 | 550.12 | 550.12 | -0.39% | 387,845 |
| Aug 12, 2025 | 545.04 | 552.83 | 542.56 | 552.30 | 552.30 | 1.89% | 220,525 |
| Aug 11, 2025 | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | -0.71% | 275,791 |
| Aug 8, 2025 | 554.00 | 554.00 | 544.98 | 545.93 | 545.93 | -0.76% | 207,470 |
| Aug 7, 2025 | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 0.21% | 222,178 |
| Aug 6, 2025 | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | -0.58% | 246,415 |
| Aug 5, 2025 | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | -0.02% | 285,775 |
| Aug 4, 2025 | 547.25 | 555.00 | 546.35 | 552.26 | 552.26 | 1.39% | 532,655 |
| Aug 1, 2025 | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | -1.15% | 446,277 |
| Jul 31, 2025 | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 0.08% | 373,412 |
| Jul 30, 2025 | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | -0.34% | 414,411 |
| Jul 29, 2025 | 559.80 | 561.97 | 549.77 | 552.48 | 552.48 | -0.80% | 264,517 |
| Jul 28, 2025 | 556.00 | 561.75 | 552.33 | 556.96 | 556.96 | 0.19% | 467,770 |
| Jul 25, 2025 | 551.20 | 556.43 | 545.07 | 555.89 | 555.89 | 1.08% | 553,010 |
| Jul 24, 2025 | 548.98 | 555.00 | 545.73 | 549.93 | 549.93 | 0.61% | 538,957 |
| Jul 23, 2025 | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | -1.69% | 1,222,693 |
| Jul 22, 2025 | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | -0.59% | 598,312 |
| Jul 21, 2025 | 561.65 | 564.00 | 556.75 | 559.27 | 559.27 | -0.78% | 766,459 |
| Jul 18, 2025 | 559.24 | 564.85 | 558.80 | 563.66 | 563.66 | 0.83% | 867,934 |
| Jul 17, 2025 | 539.86 | 559.45 | 539.72 | 559.00 | 559.00 | 3.51% | 537,579 |
| Jul 16, 2025 | 536.45 | 541.40 | 533.41 | 540.06 | 540.06 | 0.94% | 441,339 |
| Jul 15, 2025 | 537.56 | 542.30 | 532.98 | 535.03 | 535.03 | -0.32% | 353,939 |
| Jul 14, 2025 | 528.85 | 536.75 | 526.53 | 536.73 | 536.73 | 1.13% | 270,608 |
| Jul 11, 2025 | 523.85 | 534.50 | 523.55 | 530.73 | 530.73 | 0.61% | 401,699 |
| Jul 10, 2025 | 520.87 | 530.44 | 516.86 | 527.52 | 527.52 | 1.47% | 495,082 |
| Jul 9, 2025 | 518.20 | 520.92 | 516.38 | 519.86 | 519.86 | 0.93% | 221,640 |
| Jul 8, 2025 | 513.41 | 517.40 | 513.41 | 515.05 | 515.05 | -0.08% | 239,573 |
| Jul 7, 2025 | 517.80 | 520.96 | 512.94 | 515.48 | 515.48 | -0.48% | 238,477 |
| Jul 3, 2025 | 510.33 | 518.35 | 502.50 | 517.96 | 517.96 | 1.66% | 215,956 |
| Jul 2, 2025 | 510.57 | 511.13 | 504.47 | 509.51 | 509.51 | -0.40% | 252,954 |
| Jul 1, 2025 | 510.42 | 513.06 | 507.70 | 511.57 | 511.57 | -0.14% | 304,890 |
| Jun 30, 2025 | 510.26 | 513.85 | 508.12 | 512.31 | 512.31 | 0.51% | 426,011 |
| Jun 27, 2025 | 506.53 | 509.79 | 503.07 | 509.69 | 509.69 | 0.60% | 373,514 |
| Jun 26, 2025 | 500.00 | 507.94 | 494.27 | 506.67 | 506.67 | 1.90% | 308,874 |
| Jun 25, 2025 | 497.43 | 498.78 | 492.16 | 497.23 | 497.23 | 0.53% | 336,417 |
| Jun 24, 2025 | 495.00 | 496.99 | 490.44 | 494.63 | 494.63 | 0.74% | 537,951 |
| Jun 23, 2025 | 486.97 | 493.11 | 486.50 | 491.00 | 491.00 | 0.91% | 418,163 |
| Jun 20, 2025 | 491.21 | 492.53 | 484.74 | 486.59 | 486.59 | -0.48% | 697,668 |
| Jun 18, 2025 | 490.78 | 494.78 | 487.67 | 488.94 | 488.94 | -0.35% | 358,152 |
| Jun 17, 2025 | 486.55 | 491.28 | 483.55 | 490.65 | 490.65 | 0.42% | 334,923 |
| Jun 16, 2025 | 490.62 | 492.26 | 487.30 | 488.60 | 488.60 | 0.23% | 381,717 |
| Jun 13, 2025 | 490.05 | 493.93 | 486.49 | 487.47 | 487.47 | -1.51% | 266,328 |
| Jun 12, 2025 | 495.28 | 502.05 | 494.74 | 494.95 | 494.95 | -0.66% | 394,812 |
| Jun 11, 2025 | 500.68 | 501.62 | 493.86 | 498.24 | 498.24 | -0.46% | 487,105 |
| Jun 10, 2025 | 506.60 | 506.60 | 498.01 | 500.56 | 500.56 | -0.95% | 408,111 |
| Jun 9, 2025 | 501.10 | 507.75 | 498.64 | 505.36 | 505.36 | 0.94% | 235,327 |
| Jun 6, 2025 | 502.73 | 503.02 | 498.30 | 500.67 | 500.67 | 0.13% | 241,465 |
| Jun 5, 2025 | 500.11 | 501.19 | 494.49 | 500.02 | 500.02 | 0.38% | 313,420 |
| Jun 4, 2025 | 500.93 | 500.93 | 497.08 | 498.11 | 498.11 | -0.12% | 464,305 |