Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	545.44	551.06	551.06	553.67	544.05	146,903
August 21, 2025	540	542.44	542.44	543.2	538.84	216,902
August 20, 2025	543	541.81	541.81	543.72	534.63	267,827
August 19, 2025	536.3	543.15	543.15	543.24	536.3	255,000
August 18, 2025	538.42	536.59	536.59	539.43	534.55	276,100
August 15, 2025	541.63	538.47	538.47	542.24	535.35	601,703
August 14, 2025	548.77	541.92	541.92	548.77	539.63	232,300
August 13, 2025	554.05	550.12	550.12	554.05	540	387,845
August 12, 2025	545.04	552.3	552.3	552.82	542.55	220,525
August 11, 2025	545.62	542.03	542.03	545.99	540.51	275,800
August 08, 2025	554	545.93	545.93	554	544.98	207,500
August 07, 2025	551.94	550.13	550.13	556.39	544.71	222,200
August 06, 2025	555.06	548.96	548.96	556.45	547.74	245,971
August 05, 2025	552.26	552.16	552.16	555.97	547.18	285,800
August 04, 2025	547.25	552.26	552.26	555	546.35	532,655
August 01, 2025	545.87	544.69	544.69	550.94	535.51	446,276
July 31, 2025	549.55	551.02	551.02	560.13	549.55	371,406
July 30, 2025	553.25	550.59	550.59	558.74	545.57	414,244
July 29, 2025	559.8	552.48	552.48	561.97	549.77	264,052
July 28, 2025	556	556.96	556.96	561.75	552.33	467,800
July 25, 2025	551.2	555.89	555.89	556.43	545.07	552,963
July 24, 2025	548.98	549.93	549.93	555	545.73	539,000
July 23, 2025	566.73	546.58	546.58	570.56	519.23	1.22M
July 22, 2025	556.78	555.95	555.95	561.59	553.33	598,312
July 21, 2025	561.65	559.27	559.27	564	556.75	766,500
July 18, 2025	559.24	563.66	563.66	564.85	558.79	867,934
July 17, 2025	539.86	559	559	559.4	539.72	435,367
July 16, 2025	536.45	540.06	540.06	541.36	533.41	384,502
July 15, 2025	537.56	535.03	535.03	542.3	532.98	350,760
July 14, 2025	528.85	536.73	536.73	536.75	526.53	270,608
July 11, 2025	523.85	530.73	530.73	534.5	523.54	401,700
July 10, 2025	520.87	527.52	527.52	530.44	516.86	495,082
July 09, 2025	518.2	519.86	519.86	520.92	516.38	221,640
July 08, 2025	513.41	515.05	515.05	517.4	513.41	239,600
July 07, 2025	517.8	515.48	515.48	520.98	512.85	238,477
July 03, 2025	510.33	517.96	517.96	518.35	502.5	216,000
July 02, 2025	510.57	509.51	509.51	510.84	505.2	246,381
July 01, 2025	510.42	511.57	511.57	513.06	507.7	304,900
June 30, 2025	510.26	512.31	512.31	513.84	508.12	426,011
June 27, 2025	506.53	509.69	509.69	509.79	503.07	373,475
June 26, 2025	497.56	506.67	506.67	507.71	497.42	258,323
June 25, 2025	497.43	497.23	497.23	498.78	492.16	332,336
June 24, 2025	495	494.63	494.63	496.99	490.44	538,000
June 23, 2025	486.97	491	491	493.11	486.5	418,200
June 20, 2025	491.21	486.59	486.59	492.53	484.74	697,668
June 18, 2025	490.78	488.94	488.94	494.78	487.67	358,152
June 17, 2025	486.55	490.65	490.65	491.28	483.55	334,923
June 16, 2025	490.62	488.6	488.6	492.26	487.3	381,717
June 13, 2025	490.05	487.47	487.47	493.93	486.49	266,328
June 12, 2025	495.28	494.95	494.95	502.05	494.74	394,812
June 11, 2025	500.68	498.24	498.24	501.62	493.86	487,105
June 10, 2025	506.6	500.56	500.56	506.6	498.01	408,111
June 09, 2025	501.1	505.36	505.36	507.75	498.64	235,327
June 06, 2025	502.73	500.67	500.67	503.02	498.3	241,500
June 05, 2025	500.11	500.02	500.02	501.19	494.49	313,420
June 04, 2025	500.93	498.11	498.11	500.93	497.08	464,305
June 03, 2025	495.01	498.73	498.73	499.22	492.17	335,434
June 02, 2025	497.96	494.24	494.24	498.9	488	271,645
May 30, 2025	495.42	498.86	498.86	500.59	491.74	556,459
May 29, 2025	495.96	497.49	497.49	498.25	494.75	362,138

Teledyne Technologies Incorporated (TDY) NYSE