Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	495.29	496.24	496.24	498.4	493.72	441,771
May 27, 2025	491.46	494.95	494.95	495.69	488.01	176,628
May 23, 2025	484.83	486.22	486.22	487.99	483.23	156,326
May 22, 2025	489.42	488.04	488.04	490.06	483.23	179,600
May 21, 2025	494.47	489.23	489.23	496.87	487.69	366,200
May 20, 2025	496.39	495.44	495.44	496.39	491.28	384,948
May 19, 2025	495.81	497.04	497.04	497.83	494.09	253,700
May 16, 2025	496.4	499.17	499.17	499.43	493.27	340,510
May 15, 2025	492.61	496.2	496.2	497.64	490.93	263,000
May 14, 2025	491.8	491.11	491.11	493.72	486.73	410,117
May 13, 2025	493.46	493.17	493.17	496.51	489.63	313,700
May 12, 2025	491.15	493.92	493.92	500	483.69	506,826
May 09, 2025	484.45	484.96	484.96	486.09	480.61	269,200
May 08, 2025	486.09	481.95	481.95	488.82	480.92	331,700
May 07, 2025	478.05	481.67	481.67	483.61	478.05	206,000
May 06, 2025	474.42	476.23	476.23	481.14	471.96	450,600
May 05, 2025	476.41	478.7	478.7	480.97	474.83	316,700
May 02, 2025	473.78	478.83	478.83	480.88	465.91	369,500
May 01, 2025	468.79	466.26	466.26	471.15	462.77	273,132
April 30, 2025	461.48	466.03	466.03	466.81	456.59	268,804
April 29, 2025	461.88	462.62	462.62	465.46	456.22	267,000
April 28, 2025	461.52	463.04	463.04	464.49	457.41	242,147
April 25, 2025	457.87	458.6	458.6	468.14	453.89	314,532
April 24, 2025	445.15	459.13	459.13	459.46	440.57	424,843
April 23, 2025	446.63	448.52	448.52	462.78	438.86	634,126
April 22, 2025	456.27	461.1	461.1	462.85	456.27	346,914
April 21, 2025	459.81	453.35	453.35	461.94	447.45	327,500
April 17, 2025	462.63	462.19	462.19	465.71	457.81	224,117
April 16, 2025	464.27	460.89	460.89	466.94	457.15	230,600
April 15, 2025	466.39	468.62	468.62	474.54	466.33	212,700
April 14, 2025	470	466.81	466.81	472.53	464.35	393,400
April 11, 2025	459.93	464.8	464.8	466.89	449.24	247,215
April 10, 2025	460.19	458.93	458.93	464.14	443.41	328,678
April 09, 2025	431.29	468.69	468.69	470.86	431.29	416,200
April 08, 2025	445.03	435.54	435.54	457.61	428.89	349,050
April 07, 2025	426.2	437.9	437.9	445.9	419	509,035
April 04, 2025	461.47	436.57	436.57	463	435.91	433,311
April 03, 2025	496.09	471.6	471.6	496.09	469.12	310,400
April 02, 2025	490.07	499.68	499.68	502.6	490.07	207,646
April 01, 2025	494.82	498.33	498.33	501.35	492.75	312,612
March 31, 2025	492.74	497.71	497.71	499.48	490.1	271,500
March 28, 2025	505.61	495.52	495.52	510.75	493.9	200,500
March 27, 2025	507.73	506.91	506.91	510.56	501.3	251,211
March 26, 2025	513.46	509	509	514.75	508.06	246,344
March 25, 2025	507.63	512.25	512.25	513.59	505.16	220,600
March 24, 2025	506.51	507.7	507.7	508.13	498.94	290,743
March 21, 2025	497	501.82	501.82	503.02	495	648,324
March 20, 2025	494.47	499.29	499.29	501.37	494.47	190,649
March 19, 2025	499.12	500.72	500.72	508.71	499.04	338,500
March 18, 2025	497.69	498.52	498.52	500.62	494.86	200,307
March 17, 2025	491.23	497.3	497.3	500.92	487.58	184,748
March 14, 2025	484.53	491.45	491.45	492.36	483.57	168,100
March 13, 2025	482.74	481	481	486.6	479.19	186,200
March 12, 2025	490.44	485.4	485.4	491.87	481.89	391,927
March 11, 2025	480.1	488.42	488.42	494.85	474.25	441,600
March 10, 2025	478.52	479.06	479.06	485	474.47	329,621

Teledyne Technologies Incorporated (TDY) NYSE