Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	502.98	493.94	493.94	504.31	492.01	376,934
November 18, 2025	499.55	504.17	504.17	505.14	494.55	575,770
November 17, 2025	501.83	499.55	499.55	502.68	496.6	588,793
November 14, 2025	501.33	501.23	501.23	505.54	496	472,077
November 13, 2025	518.95	505.41	505.41	521.48	503.79	496,200
November 12, 2025	514.76	519.43	519.43	523.86	514.76	535,900
November 11, 2025	519.16	514.91	514.91	519.25	512.56	272,461
November 10, 2025	516.67	520.15	520.15	521.31	512.92	332,950
November 07, 2025	507.14	513.17	513.17	514.6	504.85	344,500
November 06, 2025	512.69	506.68	506.68	513	504	357,500
November 05, 2025	509.7	512.69	512.69	516.49	508.27	344,000
November 04, 2025	514.23	511.2	511.2	517.98	510.16	311,904
November 03, 2025	521.56	518.32	518.32	525.71	516.06	365,134
October 31, 2025	517.02	526.82	526.82	530.07	516.01	306,433
October 30, 2025	515.77	517.75	517.75	527.45	515.77	444,201
October 29, 2025	523.75	515.33	515.33	525.72	513.78	362,405
October 28, 2025	529.67	525.45	525.45	529.94	524.21	276,143
October 27, 2025	534.93	528.46	528.46	535.19	526.6	306,600
October 24, 2025	542.68	532.09	532.09	542.68	531.17	310,100
October 23, 2025	544.12	536.69	536.69	545.68	535.32	344,958
October 22, 2025	559.78	543.73	543.73	560.76	531	793,913
October 21, 2025	571.83	573.75	573.75	580.14	571.7	338,660
October 20, 2025	566.25	571.83	571.83	574.71	562.19	222,000
October 17, 2025	561.08	562.26	562.26	566.07	559	288,780
October 16, 2025	567.93	561.49	561.49	571.65	559	334,200
October 15, 2025	575.85	565.02	565.02	577.37	561.52	268,500
October 14, 2025	562.37	571.93	571.93	577.55	562.37	200,337
October 13, 2025	571.49	567.82	567.82	573.8	567.67	202,700
October 10, 2025	577.27	567.44	567.44	579.52	565.85	238,922
October 09, 2025	590.78	576.44	576.44	591.33	576.15	221,250
October 08, 2025	586.5	588.01	588.01	592.14	583.96	223,367
October 07, 2025	595.93	588.57	588.57	595.99	588.03	178,934
October 06, 2025	592	593.62	593.62	595.53	588.48	169,800
October 03, 2025	583.66	587.62	587.62	590.09	583.35	197,300
October 02, 2025	575.07	582.17	582.17	585.54	572.64	202,521
October 01, 2025	581.63	575.07	575.07	581.63	571.75	322,700
September 30, 2025	579.66	586.04	586.04	586.28	577.55	274,355
September 29, 2025	579.13	579.35	579.35	585.96	577.39	342,971
September 26, 2025	568.09	577.11	577.11	579.46	568.09	410,941
September 25, 2025	562.56	566	566	568.33	559.32	308,800
September 24, 2025	569	563.92	563.92	571.85	562.84	290,932
September 23, 2025	568.96	567.91	567.91	573.29	565.93	292,682
September 22, 2025	562.85	567.92	567.92	568.52	562.29	249,600
September 19, 2025	566.5	565.47	565.47	567.23	559.78	179,992
September 18, 2025	550.87	562.63	562.63	564.33	550.87	167,245
September 17, 2025	556.7	550.87	550.87	558.82	546.57	237,475
September 16, 2025	556.19	554.88	554.88	560	553.87	238,100
September 15, 2025	555.02	556.66	556.66	558.93	554.84	204,728
September 12, 2025	565.31	556.29	556.29	565.51	553.95	285,041
September 11, 2025	546.23	566.11	566.11	568.08	546.23	437,013
September 10, 2025	543.1	544.97	544.97	550.77	542.5	221,600
September 09, 2025	545.25	544.76	544.76	546.27	539.1	138,148
September 08, 2025	547.13	546.3	546.3	548.89	544.43	227,500
September 05, 2025	549.1	549.03	549.03	549.98	542.99	266,616
September 04, 2025	546.31	547	547	549.7	544.42	302,501
September 03, 2025	537.64	544.64	544.64	545.23	533.93	288,700
September 02, 2025	534.85	537.91	537.91	537.91	528.81	246,800
August 29, 2025	540.63	538.17	538.17	544.41	534.5	269,900
August 28, 2025	541.94	542.09	542.32	543.31	539	176,698
August 27, 2025	543.57	541.29	541.29	545.68	540.82	178,800

Teledyne Technologies Incorporated (TDY) NYSE