Teledyne Technologies Incorporated (FRA:TYZ)
Germany
· Delayed Price · Currency is EUR 429.50
-0.30 (-0.07%)
At close: Dec 4, 2025
Teledyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 2.91% | - |
| Dec 4, 2025 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | -0.07% | - |
| Dec 3, 2025 | 423.50 | 429.80 | 423.50 | 429.80 | 429.80 | 0.68% | - |
| Dec 2, 2025 | 420.80 | 426.90 | 420.80 | 426.90 | 426.90 | 0.90% | - |
| Dec 1, 2025 | 425.00 | 425.00 | 423.10 | 423.10 | 423.10 | -1.47% | - |
| Nov 28, 2025 | 427.20 | 429.40 | 427.20 | 429.40 | 429.40 | 0.85% | - |
| Nov 27, 2025 | 426.10 | 426.10 | 425.80 | 425.80 | 425.80 | -0.86% | - |
| Nov 26, 2025 | 428.30 | 429.50 | 428.30 | 429.50 | 429.50 | -0.19% | - |
| Nov 25, 2025 | 424.00 | 430.30 | 424.00 | 430.30 | 430.30 | 0.80% | - |
| Nov 24, 2025 | 427.90 | 427.90 | 426.90 | 426.90 | 426.90 | -0.14% | - |
| Nov 21, 2025 | 417.80 | 427.50 | 417.80 | 427.50 | 427.50 | 2.00% | - |
| Nov 20, 2025 | 431.30 | 431.30 | 419.10 | 419.10 | 419.10 | -1.69% | - |
| Nov 19, 2025 | 431.70 | 431.70 | 426.30 | 426.30 | 426.30 | -1.43% | - |
| Nov 18, 2025 | 424.40 | 432.50 | 424.40 | 432.50 | 432.50 | 0.60% | 8 |
| Nov 17, 2025 | 430.10 | 430.10 | 429.90 | 429.90 | 429.90 | - | - |
| Nov 14, 2025 | 430.80 | 430.80 | 429.90 | 429.90 | 429.90 | -0.88% | - |
| Nov 13, 2025 | 446.10 | 446.10 | 433.70 | 433.70 | 433.70 | -3.30% | 50 |
| Nov 12, 2025 | 442.70 | 448.50 | 442.70 | 448.50 | 448.50 | 1.24% | - |
| Nov 11, 2025 | 446.60 | 446.60 | 443.00 | 443.00 | 443.00 | -1.23% | - |
| Nov 10, 2025 | 444.00 | 448.50 | 444.00 | 448.50 | 448.50 | 1.75% | - |
| Nov 7, 2025 | 436.90 | 440.80 | 436.90 | 440.80 | 440.80 | 0.69% | - |
| Nov 6, 2025 | 441.70 | 441.70 | 437.80 | 437.80 | 437.80 | -0.82% | - |
| Nov 5, 2025 | 441.40 | 441.40 | 441.40 | 441.40 | 441.40 | -0.20% | - |
| Nov 4, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | -1.80% | - |
| Nov 3, 2025 | 453.60 | 456.60 | 450.40 | 450.40 | 450.40 | -1.10% | 10 |
| Oct 31, 2025 | 445.00 | 455.40 | 445.00 | 455.40 | 455.40 | 2.11% | - |
| Oct 30, 2025 | 440.60 | 446.00 | 440.60 | 446.00 | 446.00 | 0.75% | - |
| Oct 29, 2025 | 449.70 | 449.70 | 442.70 | 442.70 | 442.70 | -1.47% | - |
| Oct 28, 2025 | 449.50 | 449.50 | 449.30 | 449.30 | 449.30 | -0.66% | - |
| Oct 27, 2025 | 458.00 | 459.00 | 452.30 | 452.30 | 452.30 | -0.83% | 5 |
| Oct 24, 2025 | 460.60 | 460.60 | 456.10 | 456.10 | 456.10 | -0.83% | - |
| Oct 23, 2025 | 466.20 | 466.20 | 459.90 | 459.90 | 459.90 | -1.58% | - |
| Oct 22, 2025 | 490.00 | 490.00 | 467.30 | 467.30 | 467.30 | -5.16% | 4 |
| Oct 21, 2025 | 488.20 | 492.70 | 488.20 | 492.70 | 492.70 | 0.39% | - |
| Oct 20, 2025 | 480.10 | 490.80 | 480.10 | 490.80 | 490.80 | 1.89% | - |
| Oct 17, 2025 | 472.60 | 481.70 | 472.60 | 481.70 | 481.70 | 0.63% | - |
| Oct 16, 2025 | 481.50 | 484.20 | 478.70 | 478.70 | 478.70 | -1.14% | 15 |
| Oct 15, 2025 | 490.40 | 490.40 | 484.20 | 484.20 | 484.20 | -1.47% | - |
| Oct 14, 2025 | 483.50 | 491.40 | 483.50 | 491.40 | 491.40 | 0.43% | - |
| Oct 13, 2025 | 491.40 | 491.40 | 489.30 | 489.30 | 489.30 | 0.64% | - |
| Oct 10, 2025 | 495.50 | 497.90 | 486.20 | 486.20 | 486.20 | -2.31% | 10 |
| Oct 9, 2025 | 501.80 | 509.60 | 497.70 | 497.70 | 497.70 | -1.48% | 18 |
| Oct 8, 2025 | 503.60 | 505.20 | 503.60 | 505.20 | 505.20 | 0.20% | - |
| Oct 7, 2025 | 503.80 | 514.60 | 503.80 | 504.20 | 504.20 | -0.08% | 25 |
| Oct 6, 2025 | 499.40 | 508.40 | 499.40 | 504.60 | 504.60 | 1.28% | 10 |
| Oct 3, 2025 | 494.30 | 499.80 | 494.30 | 498.20 | 498.20 | 0.54% | 10 |
| Oct 2, 2025 | 486.70 | 495.50 | 486.70 | 495.50 | 495.50 | 1.23% | 30 |
| Oct 1, 2025 | 492.60 | 492.60 | 489.50 | 489.50 | 489.50 | -1.31% | - |
| Sep 30, 2025 | 490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 0.24% | - |
| Sep 29, 2025 | 490.30 | 494.80 | 490.30 | 494.80 | 494.80 | 0.59% | - |
| Sep 26, 2025 | 481.50 | 491.90 | 481.50 | 491.90 | 491.90 | 1.42% | - |
| Sep 25, 2025 | 483.70 | 485.00 | 483.70 | 485.00 | 485.00 | 1.40% | 15 |
| Sep 24, 2025 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | -0.17% | - |
| Sep 23, 2025 | 477.90 | 479.10 | 477.90 | 479.10 | 479.10 | 0.04% | - |
| Sep 22, 2025 | 477.80 | 478.90 | 477.80 | 478.90 | 478.90 | -0.10% | - |
| Sep 19, 2025 | 474.50 | 479.40 | 474.50 | 479.40 | 479.40 | 0.88% | - |
| Sep 18, 2025 | 465.70 | 475.20 | 465.70 | 475.20 | 475.20 | 2.26% | - |
| Sep 17, 2025 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | -0.41% | - |
| Sep 16, 2025 | 469.90 | 469.90 | 466.60 | 466.60 | 466.60 | -1.06% | - |
| Sep 15, 2025 | 471.40 | 471.60 | 471.40 | 471.60 | 471.60 | 0.28% | - |
| Sep 12, 2025 | 479.60 | 479.60 | 470.30 | 470.30 | 470.30 | -2.04% | - |
| Sep 11, 2025 | 463.10 | 480.10 | 463.10 | 480.10 | 480.10 | 3.65% | 1 |
| Sep 10, 2025 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | 0.04% | - |
| Sep 9, 2025 | 461.00 | 463.00 | 461.00 | 463.00 | 463.00 | 0.09% | - |
| Sep 8, 2025 | 465.80 | 465.80 | 462.60 | 462.60 | 462.60 | -0.79% | - |
| Sep 5, 2025 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | -0.30% | - |
| Sep 4, 2025 | 464.30 | 467.70 | 464.30 | 467.70 | 467.70 | 1.06% | - |
| Sep 3, 2025 | 459.10 | 462.80 | 459.10 | 462.80 | 462.80 | 0.78% | - |
| Sep 2, 2025 | 456.30 | 459.20 | 456.30 | 459.20 | 459.20 | 0.59% | - |
| Sep 1, 2025 | 455.30 | 456.50 | 455.30 | 456.50 | 456.50 | -0.22% | - |
| Aug 29, 2025 | 460.90 | 460.90 | 457.50 | 457.50 | 457.50 | -1.00% | - |
| Aug 28, 2025 | 461.20 | 462.10 | 461.20 | 462.10 | 462.10 | -0.54% | - |
| Aug 27, 2025 | 465.70 | 465.70 | 464.60 | 464.60 | 464.60 | -0.11% | - |
| Aug 26, 2025 | 461.50 | 465.10 | 461.50 | 465.10 | 465.10 | -0.02% | - |
| Aug 25, 2025 | 467.40 | 467.40 | 465.20 | 465.20 | 465.20 | -0.73% | - |
| Aug 22, 2025 | 464.50 | 468.60 | 464.50 | 468.60 | 468.60 | 0.88% | - |
| Aug 21, 2025 | 462.10 | 464.50 | 462.10 | 464.50 | 464.50 | - | - |
| Aug 20, 2025 | 462.10 | 464.80 | 462.10 | 464.50 | 464.50 | 0.28% | 130 |
| Aug 19, 2025 | 456.20 | 463.20 | 456.20 | 463.20 | 463.20 | 1.29% | - |
| Aug 18, 2025 | 457.30 | 457.30 | 457.30 | 457.30 | 457.30 | 0.13% | - |
| Aug 15, 2025 | 462.50 | 462.50 | 456.70 | 456.70 | 456.70 | -1.74% | - |
| Aug 14, 2025 | 466.00 | 466.00 | 464.80 | 464.80 | 464.80 | -0.90% | - |
| Aug 13, 2025 | 469.40 | 469.40 | 469.00 | 469.00 | 469.00 | -0.13% | - |
| Aug 12, 2025 | 463.40 | 469.60 | 463.40 | 469.60 | 469.60 | 0.97% | - |
| Aug 11, 2025 | 471.70 | 471.70 | 465.10 | 465.10 | 465.10 | -0.56% | 20 |
| Aug 8, 2025 | 469.40 | 469.40 | 467.70 | 467.70 | 467.70 | -0.15% | 25 |
| Aug 7, 2025 | 468.10 | 475.60 | 468.10 | 468.40 | 468.40 | -0.34% | 25 |
| Aug 6, 2025 | 475.40 | 475.40 | 470.00 | 470.00 | 470.00 | -1.22% | - |
| Aug 5, 2025 | 476.00 | 476.00 | 475.80 | 475.80 | 475.80 | -0.06% | - |
| Aug 4, 2025 | 469.30 | 476.10 | 469.30 | 476.10 | 476.10 | -1.69% | - |
| Aug 1, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | 0.67% | 1 |
| Jul 31, 2025 | 482.50 | 482.50 | 481.10 | 481.10 | 481.10 | 0.92% | - |
| Jul 30, 2025 | 475.60 | 484.80 | 475.60 | 476.70 | 476.70 | 0.44% | 10 |
| Jul 29, 2025 | 478.50 | 487.50 | 474.60 | 474.60 | 474.60 | -1.31% | 10 |
| Jul 28, 2025 | 472.40 | 480.90 | 472.40 | 480.90 | 480.90 | 2.30% | - |
| Jul 25, 2025 | 465.90 | 470.10 | 465.60 | 470.10 | 470.10 | 0.79% | - |
| Jul 24, 2025 | 467.70 | 467.70 | 466.40 | 466.40 | 466.40 | 1.19% | 12 |
| Jul 23, 2025 | 472.00 | 487.70 | 460.90 | 460.90 | 460.90 | -2.31% | 30 |
| Jul 22, 2025 | 475.20 | 476.50 | 471.80 | 471.80 | 471.80 | -1.01% | - |
| Jul 21, 2025 | 483.10 | 483.10 | 476.60 | 476.60 | 476.60 | -1.69% | 40 |