Teledyne Technologies Incorporated TDY
643.73 USD -3.84 (-0.59%)
Regular-session close
644.22 +0.49 +0.08%
After hours · Nov 13, 5:05 PM ET
639.70 Day range 658.84
484.47 52-week range 691.30
- YTD
- +26.04%
- 1 year
- +27.37%
TDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 651.46 | 658.84 | 639.70 | 643.73 | -3.84 | -0.59% | 373,043 |
| Nov 12, 2026 | 645.56 | 652.40 | 641.71 | 647.57 | -3.55 | -0.55% | 274,875 |
| Nov 11, 2026 | 652.52 | 659.44 | 643.70 | 651.12 | +4.99 | +0.77% | 395,000 |
| Nov 10, 2026 | 633.89 | 648.06 | 622.99 | 646.13 | +2.79 | +0.43% | 209,600 |
| Nov 9, 2026 | 627.82 | 647.05 | 620.00 | 643.34 | +24.74 | +4.00% | 289,000 |
| Nov 6, 2026 | 600.13 | 618.85 | 593.62 | 618.60 | +26.88 | +4.54% | 554,600 |
| Nov 5, 2026 | 625.34 | 626.86 | 589.17 | 591.72 | -40.29 | -6.37% | 803,600 |
| Nov 4, 2026 | 667.14 | 670.45 | 616.71 | 632.01 | -31.62 | -4.76% | 433,700 |
| Nov 3, 2026 | 663.49 | 668.78 | 657.12 | 663.63 | +3.72 | +0.56% | 275,000 |
| Nov 2, 2026 | 664.96 | 668.42 | 654.94 | 659.91 | +1.68 | +0.26% | 350,800 |
| Oct 30, 2026 | 668.70 | 678.99 | 647.70 | 658.23 | -19.23 | -2.84% | 480,400 |
| Oct 29, 2026 | 666.39 | 679.01 | 665.27 | 677.46 | +11.90 | +1.79% | 363,900 |
| Oct 28, 2026 | 658.05 | 667.48 | 655.40 | 665.56 | +10.57 | +1.61% | 321,700 |
| Oct 27, 2026 | 648.99 | 655.40 | 640.52 | 654.99 | +9.52 | +1.47% | 254,000 |
| Oct 26, 2026 | 630.50 | 653.88 | 627.69 | 645.47 | +20.06 | +3.21% | 443,300 |
| Oct 23, 2026 | 620.88 | 630.47 | 612.50 | 625.41 | +4.94 | +0.80% | 368,600 |
| Oct 22, 2026 | 634.67 | 635.13 | 610.06 | 620.47 | -9.63 | -1.53% | 493,900 |
| Oct 21, 2026 | 637.00 | 648.90 | 625.01 | 630.10 | -2.11 | -0.33% | 840,700 |
| Oct 20, 2026 | 616.65 | 632.45 | 616.04 | 632.21 | +12.45 | +2.01% | 733,400 |
| Oct 19, 2026 | 621.48 | 624.22 | 613.92 | 619.76 | +1.16 | +0.19% | 296,100 |
| Oct 16, 2026 | 620.21 | 626.76 | 614.57 | 618.60 | -1.31 | -0.21% | 299,700 |
| Oct 15, 2026 | 607.75 | 620.37 | 602.47 | 619.91 | +11.01 | +1.81% | 280,700 |
| Oct 14, 2026 | 607.80 | 611.67 | 604.44 | 608.90 | -2.31 | -0.38% | 256,200 |
| Oct 13, 2026 | 613.65 | 616.02 | 600.02 | 611.21 | -2.45 | -0.40% | 218,500 |
| Oct 12, 2026 | 613.28 | 616.37 | 611.56 | 613.66 | 0.00 | 0.00% | 205,200 |
| Oct 9, 2026 | 608.36 | 616.04 | 604.40 | 613.66 | +8.84 | +1.46% | 184,700 |
| Oct 8, 2026 | 602.62 | 612.81 | 599.73 | 604.82 | +0.67 | +0.11% | 342,200 |
| Oct 7, 2026 | 614.31 | 616.57 | 602.00 | 604.15 | -18.07 | -2.90% | 300,700 |
| Oct 6, 2026 | 622.11 | 625.35 | 618.42 | 622.22 | +2.58 | +0.42% | 169,400 |
| Oct 5, 2026 | 617.30 | 623.85 | 614.51 | 619.64 | +2.47 | +0.40% | 169,200 |
| Oct 2, 2026 | 619.56 | 621.46 | 612.61 | 617.17 | +4.47 | +0.73% | 181,900 |
| Oct 1, 2026 | 606.40 | 615.43 | 602.66 | 612.70 | +5.89 | +0.97% | 261,000 |
| Sep 30, 2026 | 607.30 | 610.42 | 604.86 | 606.81 | +1.22 | +0.20% | 209,400 |
| Sep 29, 2026 | 607.89 | 614.84 | 601.93 | 605.59 | -5.24 | -0.86% | 248,400 |
| Sep 28, 2026 | 611.02 | 615.43 | 605.16 | 610.83 | -3.32 | -0.54% | 298,000 |
| Sep 25, 2026 | 614.50 | 619.10 | 611.72 | 614.15 | +2.13 | +0.35% | 259,500 |
| Sep 24, 2026 | 614.16 | 623.85 | 610.01 | 612.02 | -9.03 | -1.45% | 368,500 |
| Sep 23, 2026 | 612.33 | 624.58 | 611.86 | 621.05 | +8.31 | +1.36% | 466,500 |
| Sep 22, 2026 | 612.49 | 614.35 | 605.58 | 612.74 | +3.66 | +0.60% | 351,900 |
| Sep 21, 2026 | 609.85 | 612.00 | 603.99 | 609.08 | +5.62 | +0.93% | 306,500 |
| Sep 18, 2026 | 604.26 | 606.00 | 597.94 | 603.46 | +1.48 | +0.25% | 379,600 |
| Sep 17, 2026 | 608.02 | 608.82 | 601.12 | 601.98 | +0.88 | +0.15% | 241,500 |
| Sep 16, 2026 | 602.51 | 605.34 | 596.71 | 601.10 | +2.59 | +0.43% | 310,500 |
| Sep 15, 2026 | 597.17 | 602.52 | 593.35 | 598.51 | +1.40 | +0.23% | 300,700 |
| Sep 14, 2026 | 596.60 | 599.99 | 590.42 | 597.11 | -6.68 | -1.11% | 239,000 |
| Sep 11, 2026 | 603.88 | 608.55 | 598.59 | 603.79 | +7.29 | +1.22% | 243,000 |
| Sep 10, 2026 | 593.40 | 605.57 | 590.10 | 596.50 | +1.27 | +0.21% | 260,600 |
| Sep 9, 2026 | 603.98 | 611.46 | 594.20 | 595.23 | -9.85 | -1.63% | 284,900 |
| Sep 8, 2026 | 609.63 | 610.83 | 604.69 | 605.08 | -5.57 | -0.91% | 207,000 |
| Sep 4, 2026 | 607.57 | 611.42 | 606.04 | 610.65 | +2.78 | +0.46% | 151,900 |
| Sep 3, 2026 | 607.77 | 609.12 | 598.29 | 607.87 | +1.51 | +0.25% | 175,100 |
| Sep 2, 2026 | 612.00 | 614.99 | 606.11 | 606.36 | -4.15 | -0.68% | 214,500 |
| Sep 1, 2026 | 610.73 | 615.40 | 605.74 | 610.51 | -2.44 | -0.40% | 199,500 |
| Aug 31, 2026 | 621.41 | 624.00 | 612.81 | 612.95 | -9.01 | -1.45% | 329,900 |
| Aug 28, 2026 | 627.27 | 627.27 | 617.17 | 621.96 | -4.54 | -0.72% | 187,000 |
| Aug 27, 2026 | 631.95 | 632.09 | 624.31 | 626.50 | -7.06 | -1.11% | 277,100 |
| Aug 26, 2026 | 629.31 | 639.03 | 629.31 | 633.56 | +6.66 | +1.06% | 238,900 |
| Aug 25, 2026 | 631.46 | 633.54 | 625.14 | 626.90 | +1.69 | +0.27% | 186,100 |
| Aug 24, 2026 | 636.25 | 636.43 | 619.08 | 625.21 | -10.94 | -1.72% | 226,700 |
| Aug 21, 2026 | 636.19 | 639.84 | 629.27 | 636.15 | +2.20 | +0.35% | 362,100 |
| Aug 20, 2026 | 643.95 | 646.09 | 630.60 | 633.95 | -14.68 | -2.26% | 310,700 |
| Aug 19, 2026 | 667.62 | 668.32 | 647.55 | 648.63 | -16.37 | -2.46% | 248,300 |
| Aug 18, 2026 | 670.65 | 671.44 | 660.00 | 665.00 | -12.27 | -1.81% | 202,100 |
| Aug 17, 2026 | 678.15 | 685.74 | 670.69 | 677.27 | -2.40 | -0.35% | 167,500 |
| Aug 14, 2026 | 673.44 | 681.00 | 672.64 | 679.67 | +6.01 | +0.89% | 188,900 |
65 days, newest first. Daily bars as drawn on the TDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.