Skip to main content
Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
467.25
+2.30 (0.49%)
Dec 20, 2024, 4:00 PM EST - Market closed

Teledyne Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024463.62471.54460.89467.25467.250.49%609,302
Dec 19, 2024458.64465.92457.54464.95464.951.42%259,744
Dec 18, 2024471.30472.58458.05458.44458.44-2.60%209,484
Dec 17, 2024475.09477.40469.23470.66470.66-1.11%194,320
Dec 16, 2024474.62480.58471.59475.96475.960.19%264,014
Dec 13, 2024479.23480.81474.00475.05475.05-0.82%176,083
Dec 12, 2024474.21480.14467.69478.96478.960.87%233,741
Dec 11, 2024472.64477.77472.64474.82474.820.81%285,287
Dec 10, 2024473.41476.45467.67471.02471.020.06%367,049
Dec 9, 2024473.44473.91469.08470.74470.74-0.59%275,672
Dec 6, 2024474.90477.94472.25473.55473.55-0.66%255,053
Dec 5, 2024480.03480.03475.26476.72476.72-0.45%189,891
Dec 4, 2024478.57481.78476.04478.89478.890.08%158,159
Dec 3, 2024481.98481.98477.14478.52478.52-0.33%152,635
Dec 2, 2024485.46485.46478.94480.10480.10-1.06%252,896
Nov 29, 2024486.98488.76484.67485.26485.26-0.09%157,620
Nov 27, 2024479.41486.50478.33485.68485.681.39%201,543
Nov 26, 2024477.90483.11476.00479.03479.030.30%150,278
Nov 25, 2024485.33485.68475.70477.61477.61-1.26%752,386
Nov 22, 2024483.12486.16482.01483.69483.690.72%226,008
Nov 21, 2024472.61481.84471.67480.22480.222.08%269,875
Nov 20, 2024467.28470.77462.67470.45470.451.21%257,387
Nov 19, 2024461.00469.85458.89464.82464.82-0.23%241,784
Nov 18, 2024471.85473.38465.15465.89465.89-0.91%261,691
Nov 15, 2024472.60475.95468.63470.15470.15-1.35%292,840
Nov 14, 2024485.82486.46475.50476.56476.56-2.10%242,226
Nov 13, 2024486.76491.85484.53486.77486.77-0.22%237,125
Nov 12, 2024487.84491.87487.67487.83487.830.04%187,967
Nov 11, 2024490.89491.06480.50487.62487.62-0.33%254,851
Nov 8, 2024479.78492.00479.35489.24489.242.42%343,550
Nov 7, 2024480.00483.24477.29477.66477.66-0.64%249,782
Nov 6, 2024474.06483.52473.88480.74480.744.65%357,986
Nov 5, 2024459.81462.12457.68459.37459.370.32%200,395
Nov 4, 2024457.06460.02455.00457.92457.920.60%189,507
Nov 1, 2024455.95460.83453.06455.20455.20-0.03%192,224
Oct 31, 2024460.00462.26455.28455.32455.32-1.34%277,888
Oct 30, 2024461.19465.32460.75461.52461.52-0.45%160,087
Oct 29, 2024466.17466.18462.34463.60463.60-0.67%174,097
Oct 28, 2024470.00472.01466.57466.72466.72-0.53%234,896
Oct 25, 2024475.73475.73465.87469.19469.19-0.78%205,880
Oct 24, 2024470.56474.15466.52472.86472.860.59%324,222
Oct 23, 2024445.89470.84445.89470.09470.096.00%501,858
Oct 22, 2024446.93446.93442.40443.49443.49-0.77%241,968
Oct 21, 2024449.56453.30445.97446.93446.93-0.70%202,457
Oct 18, 2024450.04452.34448.26450.06450.060.30%289,878
Oct 17, 2024446.84449.82444.97448.73448.730.73%192,177
Oct 16, 2024448.58450.66444.60445.47445.47-1.07%305,123
Oct 15, 2024455.92458.15448.94450.30450.30-0.78%303,734
Oct 14, 2024454.00455.55451.92453.84453.84-0.05%165,319
Oct 11, 2024446.60455.69445.14454.08454.081.67%271,427
Oct 10, 2024442.99447.45441.66446.60446.600.25%154,920
Oct 9, 2024441.25448.01441.25445.49445.490.96%191,614
Oct 8, 2024439.23442.40436.91441.25441.251.07%197,432
Oct 7, 2024438.16438.72433.42436.59436.59-0.93%207,865
Oct 4, 2024442.75444.15437.99440.70440.700.26%184,938
Oct 3, 2024443.17443.17437.66439.54439.54-0.82%154,080
Oct 2, 2024438.36444.04437.66443.17443.170.84%220,538
Oct 1, 2024438.29442.29432.26439.48439.480.42%208,818
Sep 30, 2024435.24438.00432.05437.66437.660.44%185,953
Sep 27, 2024438.38439.81433.50435.74435.74-0.10%209,681
Sep 26, 2024436.27438.82433.07436.19436.190.62%189,784
Sep 25, 2024436.04436.04432.17433.51433.51-0.41%149,988
Sep 24, 2024431.02435.87430.02435.28435.280.59%164,570
Sep 23, 2024432.48433.30430.00432.74432.740.14%169,597
Sep 20, 2024434.45437.34428.76432.13432.13-1.03%625,598
Sep 19, 2024432.00437.45427.24436.61436.612.31%251,273
Sep 18, 2024429.50432.78425.96426.75426.75-0.50%161,260
Sep 17, 2024429.14432.20426.27428.89428.89-0.06%170,863
Sep 16, 2024429.66432.31427.76429.14429.140.32%135,020
Sep 13, 2024428.38429.69426.73427.75427.750.04%141,920
Sep 12, 2024424.65427.59418.91427.59427.590.45%181,997
Sep 11, 2024425.47426.21416.00425.67425.67-0.48%144,187
Sep 10, 2024425.30429.62422.91427.71427.710.81%175,601
Sep 9, 2024424.61431.16422.18424.26424.260.59%262,425
Sep 6, 2024429.29431.52421.27421.77421.77-2.02%235,148
Sep 5, 2024430.20432.55427.47430.47430.470.20%255,491
Sep 4, 2024420.70430.59420.70429.60429.602.29%325,142
Sep 3, 2024431.78432.00419.25420.00420.00-2.96%209,186
Aug 30, 2024428.12433.80424.73432.80432.801.45%296,960
Aug 29, 2024427.44432.06425.30426.61426.610.27%170,624
Aug 28, 2024426.29429.39424.30425.46425.46-0.02%138,316
Aug 27, 2024422.17426.37421.67425.53425.530.80%97,186
Aug 26, 2024424.00427.00421.78422.17422.17-0.08%80,094
Aug 23, 2024420.00422.94418.56422.52422.521.14%104,227
Aug 22, 2024418.97420.94417.23417.75417.75-0.23%122,533
Aug 21, 2024417.27420.83415.78418.73418.730.79%230,962
Aug 20, 2024419.45419.45415.02415.45415.45-0.95%142,205
Aug 19, 2024416.43419.44415.97419.42419.420.68%124,351
Aug 16, 2024413.36416.97412.80416.58416.580.78%144,169
Aug 15, 2024411.63414.00409.06413.36413.361.18%132,713
Aug 14, 2024410.77410.96406.42408.53408.53-0.57%131,954
Aug 13, 2024408.36410.98406.36410.86410.860.80%159,614
Aug 12, 2024409.27410.54404.75407.59407.59-0.35%170,616
Aug 9, 2024409.86410.10405.38409.04409.04-0.28%137,245
Aug 8, 2024404.75410.61404.45410.18410.181.37%153,333
Aug 7, 2024408.31414.32403.78404.62404.62-0.47%183,665
Aug 6, 2024400.22411.93399.06406.54406.541.70%340,225
Aug 5, 2024404.04405.33397.78399.73399.73-2.63%296,642
Aug 2, 2024415.24416.28407.83410.54410.54-1.83%328,712
Aug 1, 2024422.42424.50414.65418.18418.18-0.87%222,225