Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
482.94
-8.33 (-1.70%)
Mar 7, 2025, 4:00 PM EST - Market closed
Teledyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 487.20 | 490.14 | 476.89 | 482.94 | 482.94 | -1.70% | 379,963 |
| Mar 6, 2025 | 493.15 | 496.60 | 489.11 | 491.27 | 491.27 | -1.16% | 258,818 |
| Mar 5, 2025 | 491.34 | 499.40 | 489.83 | 497.02 | 497.02 | 0.82% | 250,982 |
| Mar 4, 2025 | 506.29 | 507.09 | 491.64 | 492.96 | 492.96 | -3.90% | 442,958 |
| Mar 3, 2025 | 518.16 | 520.92 | 509.51 | 512.96 | 512.96 | -0.40% | 363,256 |
| Feb 28, 2025 | 502.07 | 515.85 | 498.55 | 515.02 | 515.02 | 2.83% | 443,451 |
| Feb 27, 2025 | 501.00 | 504.00 | 498.89 | 500.86 | 500.86 | -0.09% | 232,404 |
| Feb 26, 2025 | 500.84 | 504.11 | 499.88 | 501.29 | 501.29 | 0.17% | 198,528 |
| Feb 25, 2025 | 496.53 | 501.78 | 493.71 | 500.43 | 500.43 | 0.89% | 216,464 |
| Feb 24, 2025 | 491.95 | 498.16 | 488.14 | 496.03 | 496.03 | 1.02% | 244,656 |
| Feb 21, 2025 | 501.19 | 501.92 | 489.24 | 491.03 | 491.03 | -1.99% | 253,701 |
| Feb 20, 2025 | 500.11 | 501.47 | 497.16 | 500.99 | 500.99 | -0.22% | 140,758 |
| Feb 19, 2025 | 498.52 | 504.03 | 498.32 | 502.07 | 502.07 | 1.04% | 171,762 |
| Feb 18, 2025 | 491.03 | 497.52 | 489.20 | 496.89 | 496.89 | 1.46% | 270,187 |
| Feb 14, 2025 | 499.37 | 500.42 | 487.24 | 489.73 | 489.73 | -1.91% | 322,036 |
| Feb 13, 2025 | 505.30 | 509.15 | 498.42 | 499.28 | 499.28 | -1.31% | 259,140 |
| Feb 12, 2025 | 505.00 | 509.60 | 503.07 | 505.92 | 505.92 | -0.52% | 223,256 |
| Feb 11, 2025 | 507.84 | 510.28 | 506.08 | 508.54 | 508.54 | -0.53% | 139,948 |
| Feb 10, 2025 | 512.32 | 513.77 | 505.59 | 511.25 | 511.25 | -0.06% | 170,642 |
| Feb 7, 2025 | 511.42 | 514.06 | 508.73 | 511.56 | 511.56 | 0.31% | 195,314 |
| Feb 6, 2025 | 517.58 | 517.58 | 508.66 | 510.00 | 510.00 | -1.06% | 259,339 |
| Feb 5, 2025 | 516.99 | 516.99 | 509.64 | 515.48 | 515.48 | 0.20% | 179,130 |
| Feb 4, 2025 | 508.00 | 517.58 | 508.00 | 514.47 | 514.47 | 1.37% | 242,602 |
| Feb 3, 2025 | 506.27 | 513.21 | 495.24 | 507.50 | 507.50 | -0.75% | 264,538 |
| Jan 31, 2025 | 518.75 | 522.50 | 510.53 | 511.33 | 511.33 | -1.45% | 297,351 |
| Jan 30, 2025 | 512.45 | 519.38 | 512.45 | 518.84 | 518.84 | 1.98% | 217,758 |
| Jan 29, 2025 | 511.12 | 511.21 | 505.90 | 508.75 | 508.75 | -0.08% | 226,321 |
| Jan 28, 2025 | 509.57 | 511.06 | 504.88 | 509.18 | 509.18 | 0.11% | 220,793 |
| Jan 27, 2025 | 511.53 | 514.88 | 501.15 | 508.60 | 508.60 | -1.13% | 336,497 |
| Jan 24, 2025 | 513.85 | 515.48 | 500.79 | 514.41 | 514.41 | -0.13% | 333,468 |
| Jan 23, 2025 | 514.72 | 518.85 | 505.00 | 515.08 | 515.08 | 0.67% | 384,741 |
| Jan 22, 2025 | 493.55 | 515.99 | 490.00 | 511.67 | 511.67 | 6.51% | 668,823 |
| Jan 21, 2025 | 474.00 | 482.02 | 474.00 | 480.41 | 480.41 | 1.38% | 377,460 |
| Jan 17, 2025 | 474.13 | 477.34 | 471.28 | 473.89 | 473.89 | 0.38% | 264,413 |
| Jan 16, 2025 | 469.32 | 473.92 | 466.81 | 472.08 | 472.08 | 0.66% | 211,850 |
| Jan 15, 2025 | 470.31 | 472.72 | 466.02 | 468.98 | 468.98 | 0.65% | 177,207 |
| Jan 14, 2025 | 461.56 | 466.25 | 460.18 | 465.93 | 465.93 | 1.12% | 136,359 |
| Jan 13, 2025 | 454.08 | 461.71 | 452.93 | 460.79 | 460.79 | 0.96% | 197,563 |
| Jan 10, 2025 | 458.07 | 459.75 | 454.92 | 456.40 | 456.40 | -1.20% | 186,158 |
| Jan 8, 2025 | 458.80 | 462.76 | 455.95 | 461.96 | 461.96 | 0.69% | 167,241 |
| Jan 7, 2025 | 455.71 | 465.67 | 455.71 | 458.78 | 458.78 | 0.72% | 239,988 |
| Jan 6, 2025 | 459.50 | 461.15 | 454.11 | 455.51 | 455.51 | -0.91% | 214,298 |
| Jan 3, 2025 | 460.84 | 463.02 | 457.02 | 459.70 | 459.70 | 0.37% | 216,104 |
| Jan 2, 2025 | 464.39 | 466.50 | 456.67 | 457.99 | 457.99 | -1.32% | 218,497 |
| Dec 31, 2024 | 467.06 | 467.06 | 461.27 | 464.13 | 464.13 | -0.24% | 159,086 |
| Dec 30, 2024 | 468.32 | 468.32 | 461.46 | 465.23 | 465.23 | -1.32% | 152,349 |
| Dec 27, 2024 | 472.78 | 477.96 | 469.30 | 471.44 | 471.44 | -1.08% | 201,156 |
| Dec 26, 2024 | 472.99 | 477.64 | 471.95 | 476.57 | 476.57 | 0.33% | 109,819 |
| Dec 24, 2024 | 470.02 | 475.18 | 468.72 | 475.01 | 475.01 | 1.04% | 102,452 |
| Dec 23, 2024 | 466.83 | 470.42 | 461.84 | 470.10 | 470.10 | 0.61% | 169,598 |