tiprankstipranks
Trending News
More News >
Teledyne Technologies (TDY)
NYSE:TDY
US Market
Advertisement

Teledyne Technologies (TDY) Historical Prices

Compare
702 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
529.67
529.94
524.21
525.45
525.45
-0.57%
276,062
0.97
Oct 27, 2025
534.93
535.19
526.60
528.46
528.46
-0.68%
306,567
1.08
Oct 24, 2025
542.68
542.68
531.18
532.09
532.09
-0.86%
310,094
1.08
Oct 23, 2025
544.12
545.68
535.32
536.69
536.69
-1.29%
344,958
1.19
Oct 22, 2025
559.78
560.76
531.00
543.73
543.73
-5.23%
793,947
2.77
Oct 21, 2025
571.83
580.14
571.70
573.75
573.75
+0.34%
339,940
1.13
Oct 20, 2025
566.25
574.71
562.19
571.83
571.83
+1.70%
221,960
0.72
Oct 17, 2025
561.08
566.07
559.00
562.26
562.26
+0.14%
288,780
0.92
Oct 16, 2025
567.93
571.65
559.00
561.49
561.49
-0.62%
334,171
1.03
Oct 15, 2025
575.85
577.37
561.52
565.02
565.02
-1.21%
268,500
0.82
Oct 14, 2025
562.37
577.56
562.37
571.93
571.93
+0.72%
200,339
0.61
Oct 13, 2025
571.49
573.80
567.67
567.82
567.82
+0.07%
202,684
0.61
Oct 10, 2025
577.27
579.52
565.85
567.44
567.44
-1.56%
239,028
0.72
Oct 09, 2025
590.78
591.33
576.15
576.44
576.44
-1.97%
221,250
0.66
Oct 08, 2025
586.50
592.14
583.96
588.01
588.01
-0.10%
223,367
0.65
Oct 07, 2025
595.93
595.99
588.03
588.57
588.57
-0.85%
178,934
0.52
Oct 06, 2025
592.00
595.53
588.48
593.62
593.62
+1.02%
169,788
0.50
Oct 03, 2025
583.66
590.09
583.35
587.62
587.62
+0.94%
197,296
0.57
Oct 02, 2025
575.07
585.54
572.64
582.17
582.17
+1.23%
202,521
0.59
Oct 01, 2025
581.63
581.63
571.75
575.07
575.07
-1.87%
328,499
0.96
Sep 30, 2025
579.66
586.28
577.55
586.04
586.04
+1.15%
274,355
0.80
Sep 29, 2025
579.13
585.96
577.39
579.35
579.35
+0.39%
344,065
1.00
Sep 26, 2025
568.09
579.46
568.09
577.11
577.11
+1.96%
410,980
1.20
Sep 25, 2025
562.56
568.33
559.32
566.00
566.00
+0.37%
308,784
0.90
Sep 24, 2025
569.00
571.85
562.84
563.92
563.92
-0.70%
290,932
0.84
Sep 23, 2025
568.96
573.29
565.94
567.91
567.91
>-0.01%
292,684
0.84
Sep 22, 2025
562.85
568.52
562.29
567.92
567.92
+0.44%
249,600
0.71
Sep 19, 2025
566.50
567.23
559.78
565.41
565.41
+0.49%
407,938
1.15
Sep 18, 2025
550.87
564.03
550.87
562.63
562.63
+2.13%
201,931
0.56
Sep 17, 2025
556.70
558.82
546.57
550.87
550.87
-0.72%
237,593
0.66
Sep 16, 2025
556.19
560.00
553.87
554.88
554.88
-0.32%
238,099
0.66
Sep 15, 2025
555.02
558.93
554.84
556.66
556.66
+0.07%
204,728
0.56
Sep 12, 2025
565.31
565.51
553.95
556.29
556.29
-1.73%
285,041
0.78
Sep 11, 2025
546.23
568.08
546.23
566.11
566.11
+3.88%
437,024
1.20
Sep 10, 2025
543.10
550.77
542.50
544.97
544.97
+0.04%
221,589
0.60
Sep 09, 2025
545.25
546.27
539.10
544.76
544.76
-0.28%
138,148
0.37
Sep 08, 2025
547.13
548.89
544.44
546.30
546.30
-0.50%
227,495
0.61
Sep 05, 2025
549.10
549.98
542.99
549.03
549.03
+0.37%
266,616
0.72
Sep 04, 2025
546.31
549.70
544.43
547.00
547.00
+0.43%
302,501
0.81
Sep 03, 2025
537.64
545.23
533.93
544.64
544.64
+1.25%
288,695
0.77
Sep 02, 2025
534.85
537.91
528.81
537.91
537.91
-0.05%
246,761
0.66
Aug 29, 2025
540.63
544.41
534.50
538.17
538.17
-0.72%
269,882
0.71
Aug 28, 2025
541.94
543.31
539.00
542.09
542.09
+0.15%
188,534
0.49
Aug 27, 2025
543.57
545.68
540.82
541.29
541.29
-0.64%
178,759
0.46
Aug 26, 2025
541.11
545.03
541.11
544.77
544.77
+0.67%
232,247
0.60
Aug 25, 2025
551.48
552.00
540.66
541.13
541.13
-1.80%
276,117
0.72
Aug 22, 2025
545.44
553.68
544.06
551.06
551.06
+1.59%
146,908
0.38
Aug 21, 2025
540.00
543.20
538.84
542.44
542.44
+0.12%
216,902
0.56
Aug 20, 2025
543.00
543.72
534.63
541.81
541.81
-0.25%
267,897
0.69
Aug 19, 2025
536.30
543.24
536.30
543.15
543.15
+1.22%
254,986
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis