Teledyne Technologies Incorporated
TDY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.55% | 302.81K |
| Aug 6, 2026 | $690.54 | $694.92 | $681.65 | $687.52 | +0.55% | 255.31K |
| Aug 5, 2026 | $684.76 | $693.50 | $683.09 | $683.73 | -0.15% | 443.43K |
| Aug 4, 2026 | $675.63 | $687.20 | $672.98 | $684.76 | +2.12% | 500.97K |
| Aug 3, 2026 | $656.17 | $671.12 | $653.71 | $670.56 | +2.29% | 319.54K |
| Jul 31, 2026 | $655.50 | $668.32 | $647.79 | $655.57 | +0.98% | 467.81K |
| Jul 30, 2026 | $638.82 | $649.18 | $631.01 | $649.18 | +2.82% | 585.67K |
| Jul 29, 2026 | $646.64 | $648.11 | $629.17 | $631.35 | -2.82% | 272.66K |
| Jul 28, 2026 | $648.60 | $650.75 | $638.73 | $649.67 | -0.30% | 441.15K |
| Jul 27, 2026 | $657.78 | $660.05 | $642.30 | $651.65 | -0.56% | 327.44K |
| Jul 24, 2026 | $653.74 | $660.41 | $646.49 | $655.35 | +0.63% | 293.64K |
| Jul 23, 2026 | $650.82 | $669.57 | $645.94 | $651.22 | +0.11% | 514.66K |
| Jul 22, 2026 | $653.50 | $672.00 | $620.95 | $650.50 | +0.47% | 1.15M |
| Jul 21, 2026 | $630.89 | $661.96 | $622.48 | $647.48 | +3.33% | 1.02M |
| Jul 20, 2026 | $635.67 | $643.49 | $621.98 | $626.59 | -1.41% | 458.60K |
| Jul 17, 2026 | $614.22 | $637.83 | $610.00 | $635.52 | +0.74% | 312.43K |
| Jul 16, 2026 | $618.77 | $631.73 | $611.50 | $630.86 | +1.08% | 322.43K |
| Jul 15, 2026 | $625.51 | $630.87 | $611.52 | $624.15 | +0.17% | 375.09K |
| Jul 14, 2026 | $629.68 | $633.27 | $621.59 | $623.10 | -0.13% | 309.73K |
| Jul 13, 2026 | $632.39 | $636.35 | $622.98 | $623.88 | -1.69% | 309.88K |
| Jul 10, 2026 | $633.18 | $638.64 | $625.00 | $634.60 | +0.49% | 478.51K |
| Jul 9, 2026 | $646.02 | $654.36 | $631.06 | $631.52 | -1.25% | 298.60K |
| Jul 8, 2026 | $634.68 | $640.74 | $630.73 | $639.51 | -0.34% | 274.12K |
| Jul 7, 2026 | $658.19 | $658.19 | $630.04 | $641.70 | -2.03% | 302.77K |
| Jul 6, 2026 | $655.11 | $662.54 | $650.00 | $654.98 | +0.44% | 222.52K |
| Jul 2, 2026 | $663.87 | $674.57 | $646.35 | $652.08 | -1.38% | 315.74K |
| Jul 1, 2026 | $660.24 | $674.66 | $649.09 | $661.20 | -0.85% | 398.49K |
| Jun 30, 2026 | $645.43 | $672.44 | $645.43 | $666.90 | +4.00% | 522.54K |
| Jun 29, 2026 | $624.28 | $641.78 | $617.45 | $641.22 | +2.71% | 361.92K |
| Jun 26, 2026 | $623.18 | $634.78 | $617.52 | $624.29 | -0.46% | 582.52K |
| Jun 25, 2026 | $618.07 | $633.19 | $617.79 | $627.19 | +2.45% | 233.33K |
| Jun 24, 2026 | $612.03 | $618.74 | $607.65 | $612.17 | -0.12% | 307.53K |
| Jun 23, 2026 | $607.19 | $621.00 | $605.68 | $612.91 | -0.61% | 335.88K |
| Jun 22, 2026 | $617.30 | $624.88 | $608.05 | $616.65 | -0.47% | 391.51K |
| Jun 18, 2026 | $631.83 | $631.83 | $612.06 | $619.58 | +0.69% | 624.60K |
| Jun 17, 2026 | $630.21 | $634.74 | $613.98 | $615.35 | — | 349.25K |
