Teledyne Technologies Incorporated
TDY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $668.70 | $678.99 | $647.70 | $658.23 | -2.84% | 480.37K |
| Oct 29, 2026 | $666.39 | $679.01 | $665.27 | $677.46 | +1.79% | 363.94K |
| Oct 28, 2026 | $658.05 | $667.48 | $655.40 | $665.56 | +1.61% | 321.79K |
| Oct 27, 2026 | $648.99 | $655.40 | $640.52 | $654.99 | +1.47% | 253.99K |
| Oct 26, 2026 | $630.50 | $653.88 | $627.69 | $645.47 | +3.21% | 443.33K |
| Oct 23, 2026 | $620.88 | $630.47 | $612.50 | $625.41 | +0.80% | 368.62K |
| Oct 22, 2026 | $634.67 | $635.13 | $610.06 | $620.47 | -1.53% | 493.87K |
| Oct 21, 2026 | $637.00 | $648.90 | $625.01 | $630.10 | -0.33% | 840.66K |
| Oct 20, 2026 | $616.65 | $632.45 | $616.04 | $632.21 | +2.01% | 733.48K |
| Oct 19, 2026 | $621.48 | $624.22 | $613.92 | $619.76 | +0.19% | 296.09K |
| Oct 16, 2026 | $620.21 | $626.76 | $614.57 | $618.60 | -0.21% | 299.72K |
| Oct 15, 2026 | $607.75 | $620.37 | $602.47 | $619.91 | +1.81% | 280.72K |
| Oct 14, 2026 | $607.80 | $611.67 | $604.44 | $608.90 | -0.38% | 256.31K |
| Oct 13, 2026 | $613.65 | $616.02 | $600.02 | $611.21 | -0.40% | 218.50K |
| Oct 12, 2026 | $613.28 | $616.37 | $611.56 | $613.66 | 0.00% | 205.19K |
| Oct 9, 2026 | $608.36 | $616.04 | $604.40 | $613.66 | +1.46% | 184.69K |
| Oct 8, 2026 | $602.62 | $612.81 | $599.73 | $604.82 | +0.11% | 342.19K |
| Oct 7, 2026 | $614.31 | $616.57 | $602.00 | $604.15 | -2.90% | 300.73K |
| Oct 6, 2026 | $622.11 | $625.35 | $618.42 | $622.22 | +0.42% | 169.45K |
| Oct 5, 2026 | $617.30 | $623.85 | $614.51 | $619.64 | +0.40% | 169.22K |
| Oct 2, 2026 | $619.56 | $621.46 | $612.61 | $617.17 | +0.73% | 181.91K |
| Oct 1, 2026 | $606.40 | $615.43 | $602.66 | $612.70 | +0.97% | 261.05K |
| Sep 30, 2026 | $607.30 | $610.42 | $604.86 | $606.81 | +0.20% | 209.47K |
| Sep 29, 2026 | $607.89 | $614.84 | $601.93 | $605.59 | -0.86% | 248.53K |
| Sep 28, 2026 | $611.02 | $615.43 | $605.16 | $610.83 | -0.54% | 298.05K |
| Sep 25, 2026 | $614.50 | $619.10 | $611.72 | $614.15 | +0.35% | 259.46K |
| Sep 24, 2026 | $614.16 | $623.85 | $610.01 | $612.02 | -1.45% | 368.61K |
| Sep 23, 2026 | $612.33 | $624.58 | $611.86 | $621.05 | +1.36% | 466.54K |
| Sep 22, 2026 | $612.49 | $614.35 | $605.58 | $612.74 | +0.60% | 351.95K |
| Sep 21, 2026 | $609.85 | $612.00 | $603.99 | $609.08 | +0.93% | 306.51K |
| Sep 18, 2026 | $604.26 | $606.00 | $597.94 | $603.46 | +0.25% | 379.92K |
| Sep 17, 2026 | $608.02 | $608.82 | $601.12 | $601.98 | +0.15% | 242.13K |
| Sep 16, 2026 | $602.51 | $605.34 | $596.71 | $601.10 | +0.43% | 310.55K |
| Sep 15, 2026 | $597.17 | $602.52 | $593.35 | $598.51 | +0.23% | 300.72K |
| Sep 14, 2026 | $596.60 | $599.99 | $590.42 | $597.11 | -1.11% | 239.06K |
| Sep 11, 2026 | $603.88 | $608.55 | $598.59 | $603.79 | +1.22% | 242.96K |
| Sep 10, 2026 | $593.40 | $605.57 | $590.10 | $596.50 | +0.21% | 260.62K |
| Sep 9, 2026 | $603.98 | $611.46 | $594.20 | $595.23 | -1.63% | 286.26K |
| Sep 8, 2026 | $609.63 | $610.83 | $604.69 | $605.08 | -0.91% | 207.04K |
| Sep 4, 2026 | $607.57 | $611.42 | $606.04 | $610.65 | +0.46% | 151.86K |
| Sep 3, 2026 | $607.77 | $609.12 | $598.29 | $607.87 | +0.25% | 175.15K |
| Sep 2, 2026 | $612.00 | $614.99 | $606.11 | $606.36 | -0.68% | 214.49K |
| Sep 1, 2026 | $610.73 | $615.40 | $605.74 | $610.51 | -0.40% | 199.54K |
| Aug 31, 2026 | $621.41 | $624.00 | $612.81 | $612.95 | -1.45% | 329.92K |
| Aug 28, 2026 | $627.27 | $627.27 | $617.17 | $621.96 | -0.72% | 187.01K |
| Aug 27, 2026 | $631.95 | $632.09 | $624.31 | $626.50 | -1.11% | 277.19K |
| Aug 26, 2026 | $629.31 | $639.03 | $629.31 | $633.56 | +1.06% | 238.93K |
| Aug 25, 2026 | $631.46 | $633.54 | $625.14 | $626.90 | +0.27% | 186.10K |
| Aug 24, 2026 | $636.25 | $636.43 | $619.08 | $625.21 | -1.72% | 226.74K |
| Aug 21, 2026 | $636.19 | $639.84 | $629.27 | $636.15 | +0.35% | 362.15K |
| Aug 20, 2026 | $643.95 | $646.09 | $630.60 | $633.95 | -2.26% | 310.75K |
| Aug 19, 2026 | $667.62 | $668.32 | $647.55 | $648.63 | -2.46% | 248.31K |
| Aug 18, 2026 | $670.65 | $671.44 | $660.00 | $665.00 | -1.81% | 202.14K |
| Aug 17, 2026 | $678.15 | $685.74 | $670.69 | $677.27 | -0.35% | 167.55K |
| Aug 14, 2026 | $673.44 | $681.00 | $672.64 | $679.67 | +0.89% | 188.94K |
| Aug 13, 2026 | $688.32 | $690.76 | $670.81 | $673.66 | -1.87% | 245.88K |
| Aug 12, 2026 | $686.63 | $688.85 | $676.73 | $686.49 | +0.70% | 264.16K |
| Aug 11, 2026 | $690.38 | $694.17 | $673.12 | $681.74 | -1.23% | 298.03K |
| Aug 10, 2026 | $694.13 | $697.67 | $689.64 | $690.25 | -0.15% | 326.49K |
| Aug 7, 2026 | $689.60 | $691.62 | $680.96 | $691.30 | — | 302.81K |
