Teledyne Technologies Incorporated TDY
NYSE · United States · Electronic Technology
$613.29+6.48 (+1.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $613.62 | +1.12% | $606.40 | $613.62 | $602.66 | 98.86K |
| 2026-09-30 | $606.81 | +0.20% | $607.30 | $610.42 | $604.86 | 209.40K |
| 2026-09-29 | $605.59 | -0.86% | $607.89 | $614.84 | $601.93 | 248.40K |
| 2026-09-28 | $610.83 | -0.54% | $611.02 | $615.43 | $605.16 | 298.00K |
| 2026-09-25 | $614.15 | +0.35% | $614.50 | $619.10 | $611.72 | 259.50K |
| 2026-09-24 | $612.02 | -1.45% | $614.16 | $623.85 | $610.01 | 368.50K |
| 2026-09-23 | $621.05 | +1.36% | $612.33 | $624.58 | $611.86 | 466.50K |
| 2026-09-22 | $612.74 | +0.60% | $612.49 | $614.35 | $605.58 | 351.90K |
| 2026-09-21 | $609.08 | +0.93% | $609.85 | $612.00 | $603.99 | 306.50K |
| 2026-09-18 | $603.46 | +0.25% | $604.26 | $606.00 | $597.94 | 379.60K |
| 2026-09-17 | $601.98 | +0.15% | $608.02 | $608.82 | $601.12 | 241.50K |
| 2026-09-16 | $601.10 | +0.43% | $602.51 | $605.34 | $596.71 | 310.50K |
| 2026-09-15 | $598.51 | +0.23% | $597.17 | $602.52 | $593.35 | 300.70K |
| 2026-09-14 | $597.11 | -1.11% | $596.60 | $599.99 | $590.42 | 239.00K |
| 2026-09-11 | $603.79 | +1.22% | $603.88 | $608.55 | $598.59 | 243.00K |
| 2026-09-10 | $596.50 | +0.21% | $593.40 | $605.57 | $590.10 | 260.60K |
| 2026-09-09 | $595.23 | -1.63% | $603.98 | $611.46 | $594.20 | 284.90K |
| 2026-09-08 | $605.08 | -0.91% | $609.63 | $610.83 | $604.69 | 207.00K |
| 2026-09-04 | $610.65 | +0.46% | $607.57 | $611.42 | $606.04 | 151.90K |
| 2026-09-03 | $607.87 | +0.25% | $607.77 | $609.12 | $598.29 | 175.10K |
| 2026-09-02 | $606.36 | -0.68% | $612.00 | $614.99 | $606.11 | 214.50K |
| 2026-09-01 | $610.51 | -0.40% | $610.73 | $615.40 | $605.74 | 199.50K |
| 2026-08-31 | $612.95 | -1.45% | $621.41 | $624.00 | $612.81 | 329.90K |
| 2026-08-28 | $621.96 | -0.72% | $627.27 | $627.27 | $617.17 | 187.00K |
| 2026-08-27 | $626.50 | -1.11% | $631.95 | $632.09 | $624.31 | 277.10K |
| 2026-08-26 | $633.56 | +1.06% | $629.31 | $639.03 | $629.31 | 238.90K |
| 2026-08-25 | $626.90 | +0.27% | $631.46 | $633.54 | $625.14 | 186.10K |
| 2026-08-24 | $625.21 | -1.72% | $636.25 | $636.43 | $619.08 | 226.70K |
| 2026-08-21 | $636.15 | +0.35% | $636.19 | $639.84 | $629.27 | 362.10K |
| 2026-08-20 | $633.95 | -2.26% | $643.95 | $646.09 | $630.60 | 310.70K |
| 2026-08-19 | $648.63 | -2.46% | $667.62 | $668.32 | $647.55 | 248.30K |
| 2026-08-18 | $665.00 | -1.81% | $670.65 | $671.44 | $660.00 | 202.10K |
| 2026-08-17 | $677.27 | -0.35% | $678.15 | $685.74 | $670.69 | 167.50K |
| 2026-08-14 | $679.67 | +0.89% | $673.44 | $681.00 | $672.64 | 188.90K |
| 2026-08-13 | $673.66 | -1.87% | $688.32 | $690.76 | $670.81 | 245.90K |
| 2026-08-12 | $686.49 | +0.70% | $686.63 | $688.85 | $676.73 | 264.20K |
| 2026-08-11 | $681.74 | -1.23% | $690.38 | $694.17 | $673.12 | 298.00K |
| 2026-08-10 | $690.25 | -0.15% | $694.13 | $697.67 | $689.64 | 326.50K |
| 2026-08-07 | $691.30 | +0.55% | $689.60 | $691.62 | $680.96 | 302.80K |
| 2026-08-06 | $687.52 | +0.55% | $690.54 | $694.92 | $681.65 | 255.30K |
| 2026-08-05 | $683.73 | -0.15% | $684.76 | $693.50 | $683.09 | 443.40K |
| 2026-08-04 | $684.76 | +2.12% | $675.63 | $687.20 | $672.98 | 501.00K |
| 2026-08-03 | $670.56 | +2.29% | $656.17 | $671.12 | $653.71 | 319.50K |
| 2026-07-31 | $655.57 | +0.98% | $655.50 | $668.32 | $647.79 | 467.70K |
| 2026-07-30 | $649.18 | +2.82% | $638.82 | $649.18 | $631.01 | 585.70K |
| 2026-07-29 | $631.35 | -2.82% | $646.64 | $648.11 | $629.17 | 272.60K |
| 2026-07-28 | $649.67 | -0.30% | $648.60 | $650.75 | $638.73 | 441.10K |
| 2026-07-27 | $651.65 | -0.56% | $657.78 | $660.05 | $642.30 | 327.40K |
| 2026-07-24 | $655.35 | +0.63% | $653.74 | $660.41 | $646.49 | 293.60K |
| 2026-07-23 | $651.22 | +0.11% | $650.82 | $669.57 | $645.94 | 514.70K |
| 2026-07-22 | $650.50 | +0.47% | $653.50 | $672.00 | $620.95 | 1.15M |
| 2026-07-21 | $647.48 | +3.33% | $630.89 | $661.96 | $622.48 | 1.02M |
| 2026-07-20 | $626.59 | -1.41% | $635.67 | $643.49 | $621.98 | 458.60K |
| 2026-07-17 | $635.52 | +0.74% | $614.22 | $637.83 | $610.00 | 312.40K |
| 2026-07-16 | $630.86 | +1.08% | $618.77 | $631.73 | $611.50 | 322.40K |
| 2026-07-15 | $624.15 | +0.17% | $625.51 | $630.87 | $611.52 | 375.10K |
| 2026-07-14 | $623.10 | -0.13% | $629.68 | $633.27 | $621.59 | 309.70K |
| 2026-07-13 | $623.88 | -1.69% | $632.39 | $636.35 | $622.98 | 309.90K |
| 2026-07-10 | $634.60 | +0.49% | $633.18 | $638.64 | $625.00 | 478.50K |
| 2026-07-09 | $631.52 | -1.25% | $646.02 | $654.36 | $631.06 | 298.60K |
| 2026-07-08 | $639.51 | -0.34% | $634.68 | $640.74 | $630.73 | 274.10K |
| 2026-07-07 | $641.70 | -2.03% | $658.19 | $658.19 | $630.04 | 302.80K |
| 2026-07-06 | $654.98 | +0.44% | $655.11 | $662.54 | $650.00 | 222.50K |
| 2026-07-02 | $652.08 | -1.38% | $663.87 | $674.57 | $646.35 | 315.70K |
| 2026-07-01 | $661.20 | -0.85% | $660.24 | $674.66 | $649.09 | 398.50K |
| 2026-06-30 | $666.90 | +4.00% | $645.43 | $672.44 | $645.43 | 522.50K |
| 2026-06-29 | $641.22 | +2.71% | $624.28 | $641.78 | $617.45 | 361.90K |
| 2026-06-26 | $624.29 | -0.46% | $623.18 | $634.78 | $617.52 | 582.50K |
| 2026-06-25 | $627.19 | +2.45% | $618.07 | $633.19 | $617.79 | 233.30K |
| 2026-06-24 | $612.17 | -0.12% | $612.03 | $618.74 | $607.65 | 307.40K |
| 2026-06-23 | $612.91 | -0.61% | $607.19 | $621.00 | $605.68 | 335.90K |
| 2026-06-22 | $616.65 | -0.47% | $617.30 | $624.88 | $608.05 | 391.50K |
| 2026-06-18 | $619.58 | +0.69% | $631.83 | $631.83 | $612.06 | 624.60K |
| 2026-06-17 | $615.35 | -2.34% | $630.21 | $634.74 | $613.98 | 349.20K |
| 2026-06-16 | $630.07 | +0.28% | $630.97 | $641.83 | $628.36 | 270.60K |
| 2026-06-15 | $628.34 | +0.37% | $635.71 | $636.83 | $623.49 | 244.60K |
| 2026-06-12 | $626.02 | +0.37% | $628.29 | $628.29 | $617.85 | 270.20K |
| 2026-06-11 | $623.73 | +3.72% | $606.85 | $629.94 | $606.80 | 245.40K |
| 2026-06-10 | $601.35 | -2.89% | $619.68 | $623.90 | $601.35 | 271.00K |
| 2026-06-09 | $619.26 | +1.12% | $616.45 | $621.44 | $601.80 | 343.00K |
| 2026-06-08 | $612.38 | +1.68% | $606.52 | $618.69 | $602.50 | 353.70K |
| 2026-06-05 | $602.27 | -2.64% | $611.26 | $615.02 | $599.84 | 222.20K |
| 2026-06-04 | $618.59 | +0.09% | $621.25 | $623.94 | $615.40 | 227.20K |
| 2026-06-03 | $618.02 | -0.13% | $618.84 | $625.96 | $616.62 | 298.00K |
| 2026-06-02 | $618.81 | +1.53% | $611.39 | $619.35 | $607.71 | 251.30K |
| 2026-06-01 | $609.47 | -1.67% | $611.82 | $614.03 | $603.75 | 371.30K |
| 2026-05-29 | $619.83 | -2.24% | $632.82 | $634.34 | $619.65 | 560.80K |
| 2026-05-28 | $634.06 | +3.52% | $614.24 | $636.83 | $611.92 | 459.60K |
| 2026-05-27 | $612.52 | -2.46% | $628.00 | $632.00 | $612.08 | 362.10K |
| 2026-05-26 | $627.97 | +1.21% | $625.01 | $634.58 | $621.50 | 428.30K |