Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Teledyne Technologies Incorporated (TDY) NYSE