Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	664.02	668.72	668.72	675.19	663.14	380,927
February 19, 2026	660.65	666.35	666.35	668.69	655.32	224,357
February 18, 2026	651.87	662.96	662.96	664.58	645.3	175,702
February 17, 2026	656.22	649.35	649.35	663.68	646.06	344,738
February 13, 2026	647.03	660.29	660.29	661	643.1	274,290
February 12, 2026	669.38	646.3	646.3	674.63	645.78	459,302
February 11, 2026	660.09	661.43	661.43	668.37	652.76	417,210
February 10, 2026	656.63	659.92	659.92	664.66	651.85	391,200
February 09, 2026	645.68	656.38	656.38	658.18	643.1	366,721
February 06, 2026	636.66	647.56	647.56	648.28	617.64	284,739
February 05, 2026	624.22	628.47	628.47	630.6	621.61	342,251
February 04, 2026	645.79	629.73	629.73	646.64	625.32	432,751
February 03, 2026	618.24	640.42	640.42	641.81	613.58	535,211
February 02, 2026	618.87	613.23	613.23	620	606.06	472,984
January 30, 2026	621.5	620.3	620.3	627.4	615.66	510,963
January 29, 2026	621	625.32	625.32	627.32	617	478,426
January 28, 2026	615.87	620.31	620.31	621	610.57	513,752
January 27, 2026	607.74	616.02	616.02	616.81	598.72	350,156
January 26, 2026	613.06	607.53	607.53	614.99	606.53	304,200
January 23, 2026	622.53	610.97	610.97	626.23	604.15	375,306
January 22, 2026	628.87	621.62	621.62	630.76	618.57	602,491
January 21, 2026	607.41	621.79	621.79	627.6	592.12	903,302
January 20, 2026	570.68	566.23	566.23	580.15	564.05	759,010
January 16, 2026	570.5	581.72	581.72	582.69	570.31	602,700
January 15, 2026	568.44	569.72	569.72	570.94	563.24	316,033
January 14, 2026	555.01	562.54	562.54	562.71	552	356,042
January 13, 2026	552.5	555.01	555.01	560.29	550.36	323,904
January 12, 2026	545.74	549.63	549.63	554.36	543.92	378,916
January 09, 2026	548.91	549.02	549.02	557.78	544.31	422,600
January 08, 2026	535.26	548.91	548.91	552.84	533.05	503,106
January 07, 2026	533.42	531.48	531.48	536.43	530.11	260,671
January 06, 2026	522.98	532.73	532.73	534.39	522.12	273,429
January 05, 2026	518.77	524.09	524.09	538.94	515.16	403,842
January 02, 2026	513	518.77	518.77	519.42	510.73	184,420
December 31, 2025	519.05	510.73	510.73	519.05	510.7	229,400
December 30, 2025	515.71	518	518	519.53	511.56	217,525
December 29, 2025	517.24	516.27	516.27	518.99	515.69	159,462
December 26, 2025	520	517.35	517.35	523.56	515.15	125,829
December 24, 2025	520	520.4	520.4	522.76	518.44	94,700
December 23, 2025	517.63	518.9	518.9	521.59	512.9	252,212
December 22, 2025	512.75	518.14	518.14	518.82	509.16	235,500
December 19, 2025	502.71	510.01	510.01	513.23	501.97	461,234
December 18, 2025	505.53	504.46	504.46	507.61	500.02	247,859
December 17, 2025	504.51	502.82	502.82	509.84	501.34	269,709
December 16, 2025	515.4	506.54	506.54	515.6	505.83	319,700
December 15, 2025	518.08	514.29	514.29	520.97	512.36	266,100
December 12, 2025	524.08	518.22	518.22	524.08	514.25	238,402
December 11, 2025	516.23	523.11	523.11	526.74	511.28	336,700
December 10, 2025	512.97	516.2	516.2	519.73	510.38	290,366
December 09, 2025	513.99	512.94	512.94	520.68	510.11	285,360
December 08, 2025	521.5	513.73	513.73	524.73	508.86	480,800
December 05, 2025	518.24	522.3	522.3	522.96	511.87	335,144
December 04, 2025	504.61	518	518	519.5	504.06	369,505
December 03, 2025	497.04	504.21	504.21	506.26	494.46	197,578
December 02, 2025	495.44	495.72	495.72	498.52	492.35	307,400
December 01, 2025	496.89	492.56	492.56	500.54	491.28	419,500
November 28, 2025	500.55	499.52	499.52	504.52	497.69	210,706
November 26, 2025	498.44	497.68	497.68	500.57	495.27	234,999
November 25, 2025	494.48	497.99	497.99	499.97	491.16	194,327
November 24, 2025	493.99	492.35	492.35	498.16	490.2	588,256

Teledyne Technologies Incorporated (TDY) NYSE