Teledyne Technologies Incorporated - TDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	485.94	494.87	494.87	496.29	483.02	609,700
November 20, 2025	498.17	484.47	484.47	502.93	483.82	442,432
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

Teledyne Technologies Incorporated (TDY) NYSE