Teledyne Technologies Incorporated$690.47TS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $57.17 | $58.32 | $56.84 | $57.96 | +1.42% | 953.91K |
| Aug 3, 2026 | $56.36 | $57.20 | $55.92 | $57.15 | -0.31% | 1.29M |
| Jul 31, 2026 | $57.10 | $57.46 | $56.54 | $57.33 | +1.06% | 1.17M |
| Jul 30, 2026 | $56.16 | $56.74 | $55.70 | $56.73 | +1.63% | 984.88K |
| Jul 29, 2026 | $56.94 | $56.99 | $55.78 | $55.82 | +0.32% | 931.03K |
| Jul 28, 2026 | $56.02 | $56.27 | $55.18 | $55.64 | -1.37% | 954.16K |
| Jul 27, 2026 | $57.27 | $57.55 | $56.31 | $56.41 | -2.18% | 975.87K |
| Jul 24, 2026 | $57.80 | $58.76 | $57.54 | $57.67 | +0.54% | 1.46M |
| Jul 23, 2026 | $58.64 | $58.86 | $57.30 | $57.36 | -1.63% | 1.18M |
| Jul 22, 2026 | $57.88 | $58.72 | $57.88 | $58.31 | +2.33% | 730.93K |
| Jul 21, 2026 | $56.48 | $56.98 | $55.24 | $56.98 | +1.59% | 1.03M |
| Jul 20, 2026 | $56.85 | $57.32 | $56.08 | $56.09 | -1.87% | 837.57K |
| Jul 17, 2026 | $56.09 | $57.20 | $55.69 | $57.16 | +2.55% | 812.07K |
| Jul 16, 2026 | $56.46 | $56.63 | $55.60 | $55.74 | -2.07% | 956.93K |
| Jul 15, 2026 | $57.02 | $57.20 | $56.05 | $56.92 | +1.08% | 1.08M |
| Jul 14, 2026 | $56.58 | $56.84 | $55.86 | $56.31 | +0.82% | 804.25K |
| Jul 13, 2026 | $55.80 | $56.22 | $55.65 | $55.85 | +0.50% | 1.06M |
| Jul 10, 2026 | $55.34 | $55.71 | $55.13 | $55.57 | +1.18% | 930.00K |
| Jul 9, 2026 | $54.76 | $54.98 | $54.39 | $54.92 | -0.38% | 948.17K |
| Jul 8, 2026 | $54.39 | $55.18 | $54.13 | $55.13 | +1.89% | 1.45M |
| Jul 7, 2026 | $53.67 | $54.38 | $53.44 | $54.11 | +0.58% | 1.30M |
| Jul 6, 2026 | $54.00 | $54.39 | $53.72 | $53.80 | -0.61% | 1.00M |
| Jul 2, 2026 | $54.61 | $54.84 | $53.50 | $54.13 | -0.11% | 1.23M |
| Jul 1, 2026 | $54.53 | $54.98 | $53.84 | $54.19 | -2.34% | 924.27K |
| Jun 30, 2026 | $56.24 | $56.41 | $54.99 | $55.49 | -0.88% | 1.00M |
| Jun 29, 2026 | $56.40 | $56.79 | $55.96 | $55.98 | -0.09% | 1.02M |
| Jun 26, 2026 | $56.94 | $57.09 | $55.70 | $56.03 | -2.32% | 1.06M |
| Jun 25, 2026 | $56.55 | $57.38 | $56.25 | $57.36 | +1.49% | 864.98K |
| Jun 24, 2026 | $56.47 | $56.78 | $56.06 | $56.52 | -2.60% | 1.19M |
| Jun 23, 2026 | $57.46 | $58.11 | $57.26 | $58.03 | -0.21% | 996.60K |
| Jun 22, 2026 | $57.40 | $58.25 | $57.18 | $58.15 | +1.63% | 927.87K |
| Jun 18, 2026 | $57.81 | $58.02 | $56.53 | $57.22 | -3.20% | 1.91M |
| Jun 17, 2026 | $60.90 | $61.10 | $58.94 | $59.11 | -1.79% | 1.35M |
| Jun 16, 2026 | $61.29 | $61.42 | $60.08 | $60.19 | -2.37% | 1.28M |
| Jun 15, 2026 | $62.14 | $62.30 | $61.60 | $61.65 | -2.02% | 913.86K |
| Jun 12, 2026 | $61.28 | $63.22 | $61.23 | $62.92 | +1.52% | 1.31M |
| Jun 11, 2026 | $62.95 | $63.06 | $61.95 | $61.98 | +0.83% | 1.38M |
| Jun 10, 2026 | $61.56 | $61.97 | $61.33 | $61.47 | +0.26% | 1.19M |
| Jun 9, 2026 | $62.78 | $62.80 | $60.49 | $61.31 | -2.39% | 1.32M |
| Jun 8, 2026 | $62.39 | $63.15 | $62.38 | $62.81 | +2.23% | 685.29K |
| Jun 5, 2026 | $64.11 | $64.12 | $61.28 | $61.44 | -3.88% | 1.29M |
| Jun 4, 2026 | $63.16 | $64.04 | $63.06 | $63.92 | -0.16% | 1.07M |
| Jun 3, 2026 | $63.84 | $64.60 | $63.50 | $64.02 | +0.27% | 1.42M |
| Jun 2, 2026 | $63.13 | $64.23 | $63.04 | $63.85 | +1.96% | 1.14M |
| Jun 1, 2026 | $61.87 | $62.87 | $61.54 | $62.62 | +2.77% | 1.43M |
| May 29, 2026 | $61.05 | $61.60 | $60.72 | $60.93 | +1.57% | 1.57M |
| May 28, 2026 | $61.11 | $61.23 | $59.94 | $59.99 | -1.14% | 1.55M |
| May 27, 2026 | $60.36 | $61.02 | $59.44 | $60.68 | -3.21% | 2.53M |
| May 26, 2026 | $62.50 | $63.36 | $62.33 | $62.69 | +1.75% | 1.34M |
| May 22, 2026 | $61.52 | $61.86 | $61.11 | $61.61 | -0.26% | 1.38M |
| May 21, 2026 | $61.73 | $62.20 | $61.07 | $61.77 | +1.78% | 1.94M |
| May 20, 2026 | $61.52 | $61.89 | $60.61 | $60.69 | -0.25% | 1.72M |
| May 19, 2026 | $60.76 | $61.25 | $60.01 | $60.84 | -2.00% | 3.66M |
| May 18, 2026 | $61.63 | $62.76 | $61.33 | $62.08 | +0.50% | 1.93M |
| May 15, 2026 | $62.40 | $62.58 | $61.38 | $61.77 | -1.69% | 1.39M |
| May 14, 2026 | $63.87 | $63.91 | $62.74 | $62.83 | -1.21% | 769.28K |
| May 13, 2026 | $63.26 | $63.99 | $63.17 | $63.60 | +1.76% | 1.37M |
| May 12, 2026 | $62.12 | $62.66 | $61.73 | $62.50 | +1.02% | 1.81M |
| May 11, 2026 | $60.72 | $61.91 | $60.65 | $61.87 | +3.44% | 1.62M |
| May 8, 2026 | $59.48 | $60.41 | $59.24 | $59.81 | — | 2.74M |
