Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
458.93
-9.76 (-2.08%)
At close: Apr 10, 2025, 4:00 PM
457.39
-1.54 (-0.34%)
After-hours: Apr 10, 2025, 8:00 PM EDT
Teledyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 460.19 | 464.14 | 443.41 | 458.93 | 458.93 | -2.08% | 346,503 |
| Apr 9, 2025 | 431.29 | 470.86 | 431.29 | 468.69 | 468.69 | 7.61% | 416,157 |
| Apr 8, 2025 | 445.03 | 457.61 | 428.89 | 435.54 | 435.54 | -0.54% | 349,050 |
| Apr 7, 2025 | 426.20 | 445.90 | 419.00 | 437.90 | 437.90 | 0.30% | 509,035 |
| Apr 4, 2025 | 461.47 | 463.00 | 435.91 | 436.57 | 436.57 | -7.43% | 433,311 |
| Apr 3, 2025 | 496.09 | 496.09 | 469.12 | 471.60 | 471.60 | -5.62% | 310,389 |
| Apr 2, 2025 | 490.07 | 502.60 | 490.07 | 499.68 | 499.68 | 0.27% | 207,646 |
| Apr 1, 2025 | 494.82 | 501.35 | 492.75 | 498.33 | 498.33 | 0.12% | 312,612 |
| Mar 31, 2025 | 492.74 | 499.48 | 490.10 | 497.71 | 497.71 | 0.44% | 271,486 |
| Mar 28, 2025 | 505.61 | 510.75 | 493.90 | 495.52 | 495.52 | -2.25% | 200,485 |
| Mar 27, 2025 | 507.73 | 510.56 | 501.30 | 506.91 | 506.91 | -0.41% | 251,211 |
| Mar 26, 2025 | 513.46 | 514.75 | 508.06 | 509.00 | 509.00 | -0.63% | 246,344 |
| Mar 25, 2025 | 507.63 | 513.59 | 505.16 | 512.25 | 512.25 | 0.90% | 220,595 |
| Mar 24, 2025 | 506.51 | 508.13 | 498.94 | 507.70 | 507.70 | 1.17% | 290,743 |
| Mar 21, 2025 | 497.00 | 503.02 | 495.00 | 501.82 | 501.82 | 0.51% | 653,572 |
| Mar 20, 2025 | 494.47 | 501.37 | 494.47 | 499.29 | 499.29 | -0.29% | 190,649 |
| Mar 19, 2025 | 499.12 | 508.71 | 499.04 | 500.72 | 500.72 | 0.44% | 338,463 |
| Mar 18, 2025 | 497.69 | 500.62 | 494.86 | 498.52 | 498.52 | 0.25% | 200,307 |
| Mar 17, 2025 | 491.23 | 500.92 | 487.59 | 497.30 | 497.30 | 1.19% | 184,766 |
| Mar 14, 2025 | 484.53 | 492.36 | 483.57 | 491.45 | 491.45 | 2.17% | 168,053 |
| Mar 13, 2025 | 482.74 | 486.60 | 479.19 | 481.00 | 481.00 | -0.91% | 186,175 |
| Mar 12, 2025 | 490.44 | 491.87 | 481.89 | 485.40 | 485.40 | -0.62% | 391,927 |
| Mar 11, 2025 | 480.10 | 494.85 | 474.25 | 488.42 | 488.42 | 1.95% | 441,562 |
| Mar 10, 2025 | 478.52 | 485.00 | 474.47 | 479.06 | 479.06 | -0.80% | 329,492 |
| 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 |