Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
577.11
+11.11 (1.96%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Teledyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 568.09 | 579.46 | 568.09 | 577.11 | 577.11 | 1.96% | 409,991 |
| Sep 25, 2025 | 562.56 | 568.33 | 559.32 | 566.00 | 566.00 | 0.37% | 308,784 |
| Sep 24, 2025 | 569.00 | 571.85 | 562.84 | 563.92 | 563.92 | -0.70% | 290,932 |
| Sep 23, 2025 | 568.96 | 573.29 | 565.94 | 567.91 | 567.91 | - | 292,684 |
| Sep 22, 2025 | 562.85 | 568.52 | 562.29 | 567.92 | 567.92 | 0.44% | 249,600 |
| Sep 19, 2025 | 566.50 | 567.23 | 559.78 | 565.41 | 565.41 | 0.49% | 407,938 |
| Sep 18, 2025 | 550.87 | 564.03 | 550.87 | 562.63 | 562.63 | 2.13% | 201,931 |
| Sep 17, 2025 | 556.70 | 558.82 | 546.57 | 550.87 | 550.87 | -0.72% | 237,593 |
| Sep 16, 2025 | 556.19 | 560.00 | 553.87 | 554.88 | 554.88 | -0.32% | 238,099 |
| Sep 15, 2025 | 555.02 | 558.93 | 554.84 | 556.66 | 556.66 | 0.07% | 204,728 |
| Sep 12, 2025 | 565.31 | 565.51 | 553.95 | 556.29 | 556.29 | -1.73% | 285,041 |
| Sep 11, 2025 | 546.23 | 568.08 | 546.23 | 566.11 | 566.11 | 3.88% | 437,024 |
| Sep 10, 2025 | 543.10 | 550.77 | 542.50 | 544.97 | 544.97 | 0.04% | 221,589 |
| Sep 9, 2025 | 545.25 | 546.27 | 539.10 | 544.76 | 544.76 | -0.28% | 138,148 |
| Sep 8, 2025 | 547.13 | 548.89 | 544.44 | 546.30 | 546.30 | -0.50% | 227,495 |
| Sep 5, 2025 | 549.10 | 549.98 | 542.99 | 549.03 | 549.03 | 0.37% | 266,616 |
| Sep 4, 2025 | 546.31 | 549.70 | 544.43 | 547.00 | 547.00 | 0.43% | 302,501 |
| Sep 3, 2025 | 537.64 | 545.23 | 533.93 | 544.64 | 544.64 | 1.25% | 286,794 |
| Sep 2, 2025 | 534.85 | 537.91 | 528.81 | 537.91 | 537.91 | -0.05% | 246,761 |
| Aug 29, 2025 | 540.63 | 544.41 | 534.50 | 538.17 | 538.17 | -0.72% | 269,882 |
| Aug 28, 2025 | 541.94 | 543.31 | 539.00 | 542.09 | 542.09 | 0.15% | 188,534 |
| Aug 27, 2025 | 543.57 | 545.68 | 540.82 | 541.29 | 541.29 | -0.64% | 178,759 |
| Aug 26, 2025 | 541.11 | 545.03 | 541.11 | 544.77 | 544.77 | 0.67% | 232,247 |
| Aug 25, 2025 | 551.48 | 552.00 | 540.66 | 541.13 | 541.13 | -1.80% | 276,117 |
| Aug 22, 2025 | 545.44 | 553.68 | 544.06 | 551.06 | 551.06 | 1.59% | 146,908 |
| Aug 21, 2025 | 540.00 | 543.20 | 538.84 | 542.44 | 542.44 | 0.12% | 216,902 |
| Aug 20, 2025 | 543.00 | 543.72 | 534.63 | 541.81 | 541.81 | -0.25% | 267,897 |
| Aug 19, 2025 | 536.30 | 543.24 | 536.30 | 543.15 | 543.15 | 1.22% | 254,986 |
| Aug 18, 2025 | 538.42 | 539.44 | 534.55 | 536.59 | 536.59 | -0.35% | 276,093 |
| Aug 15, 2025 | 541.63 | 542.24 | 535.35 | 538.47 | 538.47 | -0.64% | 601,713 |
| Aug 14, 2025 | 548.77 | 548.77 | 539.63 | 541.92 | 541.92 | -1.49% | 232,265 |
| Aug 13, 2025 | 554.05 | 554.05 | 540.00 | 550.12 | 550.12 | -0.39% | 387,845 |
| Aug 12, 2025 | 545.04 | 552.83 | 542.56 | 552.30 | 552.30 | 1.89% | 220,525 |
| Aug 11, 2025 | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | -0.71% | 275,791 |
| Aug 8, 2025 | 554.00 | 554.00 | 544.98 | 545.93 | 545.93 | -0.76% | 207,470 |
| Aug 7, 2025 | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 0.21% | 222,178 |
| Aug 6, 2025 | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | -0.58% | 246,415 |
| Aug 5, 2025 | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | -0.02% | 285,775 |
| Aug 4, 2025 | 547.25 | 555.00 | 546.35 | 552.26 | 552.26 | 1.39% | 532,655 |
| Aug 1, 2025 | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | -1.15% | 446,277 |
| Jul 31, 2025 | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 0.08% | 373,412 |
| Jul 30, 2025 | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | -0.34% | 414,411 |
| Jul 29, 2025 | 559.80 | 561.97 | 549.77 | 552.48 | 552.48 | -0.80% | 264,517 |
| Jul 28, 2025 | 556.00 | 561.75 | 552.33 | 556.96 | 556.96 | 0.19% | 467,770 |
| Jul 25, 2025 | 551.20 | 556.43 | 545.07 | 555.89 | 555.89 | 1.08% | 553,010 |
| Jul 24, 2025 | 548.98 | 555.00 | 545.73 | 549.93 | 549.93 | 0.61% | 538,957 |
| Jul 23, 2025 | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | -1.69% | 1,222,693 |
| Jul 22, 2025 | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | -0.59% | 598,312 |
| Jul 21, 2025 | 561.65 | 564.00 | 556.75 | 559.27 | 559.27 | -0.78% | 766,459 |
| Jul 18, 2025 | 559.24 | 564.85 | 558.80 | 563.66 | 563.66 | 0.83% | 867,934 |