Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
522.30
+4.30 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Teledyne Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 518.24 | 522.96 | 511.87 | 522.30 | 522.30 | 0.83% | 322,656 |
| Dec 4, 2025 | 504.61 | 519.50 | 504.06 | 518.00 | 518.00 | 2.79% | 363,505 |
| Dec 3, 2025 | 499.02 | 505.04 | 494.46 | 503.96 | 503.96 | 1.66% | 311,482 |
| Dec 2, 2025 | 495.44 | 498.52 | 492.35 | 495.72 | 495.72 | 0.64% | 307,392 |
| Dec 1, 2025 | 496.89 | 500.54 | 491.28 | 492.56 | 492.56 | -1.39% | 419,464 |
| Nov 28, 2025 | 500.55 | 504.53 | 497.69 | 499.52 | 499.52 | 0.37% | 210,706 |
| Nov 26, 2025 | 497.80 | 500.57 | 495.27 | 497.68 | 497.68 | -0.02% | 333,452 |
| Nov 25, 2025 | 493.50 | 499.97 | 489.68 | 497.77 | 497.77 | 1.10% | 274,874 |
| Nov 24, 2025 | 493.99 | 498.16 | 490.20 | 492.35 | 492.35 | -0.51% | 588,256 |
| Nov 21, 2025 | 485.94 | 496.29 | 483.02 | 494.87 | 494.87 | 2.15% | 609,679 |
| Nov 20, 2025 | 498.17 | 502.93 | 483.82 | 484.47 | 484.47 | -1.92% | 456,242 |
| Nov 19, 2025 | 502.98 | 504.31 | 492.01 | 493.94 | 493.94 | -2.03% | 379,047 |
| Nov 18, 2025 | 499.55 | 505.14 | 494.55 | 504.17 | 504.17 | 0.92% | 575,770 |
| Nov 17, 2025 | 501.83 | 502.68 | 496.60 | 499.55 | 499.55 | -0.34% | 588,793 |
| Nov 14, 2025 | 501.33 | 505.54 | 496.00 | 501.23 | 501.23 | -0.83% | 475,249 |
| Nov 13, 2025 | 518.95 | 521.48 | 503.79 | 505.41 | 505.41 | -2.70% | 496,210 |
| Nov 12, 2025 | 514.76 | 523.86 | 514.76 | 519.43 | 519.43 | 0.88% | 535,871 |
| Nov 11, 2025 | 519.22 | 519.25 | 512.56 | 514.91 | 514.91 | -1.01% | 375,290 |
| Nov 10, 2025 | 516.67 | 521.31 | 512.92 | 520.15 | 520.15 | 1.36% | 332,950 |
| Nov 7, 2025 | 507.14 | 514.60 | 504.85 | 513.17 | 513.17 | 1.28% | 344,466 |
| Nov 6, 2025 | 512.69 | 513.00 | 504.00 | 506.68 | 506.68 | -1.17% | 357,455 |
| Nov 5, 2025 | 509.70 | 516.49 | 508.27 | 512.69 | 512.69 | 0.29% | 343,971 |
| Nov 4, 2025 | 514.23 | 517.98 | 510.16 | 511.20 | 511.20 | -1.37% | 311,904 |
| Nov 3, 2025 | 521.56 | 525.71 | 516.06 | 518.32 | 518.32 | -1.61% | 365,134 |
| Oct 31, 2025 | 517.02 | 530.07 | 516.01 | 526.82 | 526.82 | 1.75% | 398,006 |
| Oct 30, 2025 | 515.77 | 527.45 | 515.77 | 517.75 | 517.75 | 0.47% | 444,201 |
| Oct 29, 2025 | 523.50 | 525.72 | 513.78 | 515.33 | 515.33 | -1.93% | 369,913 |
| Oct 28, 2025 | 529.67 | 529.94 | 524.21 | 525.45 | 525.45 | -0.57% | 276,143 |
| Oct 27, 2025 | 534.93 | 535.19 | 526.60 | 528.46 | 528.46 | -0.68% | 306,580 |
| Oct 24, 2025 | 542.68 | 542.68 | 531.18 | 532.09 | 532.09 | -0.86% | 310,094 |
| Oct 23, 2025 | 544.12 | 545.68 | 535.32 | 536.69 | 536.69 | -1.29% | 344,958 |
| Oct 22, 2025 | 559.78 | 560.76 | 531.00 | 543.73 | 543.73 | -5.23% | 793,947 |
| Oct 21, 2025 | 571.83 | 580.14 | 571.70 | 573.75 | 573.75 | 0.34% | 339,940 |
| Oct 20, 2025 | 566.25 | 574.71 | 562.19 | 571.83 | 571.83 | 1.70% | 221,961 |
| Oct 17, 2025 | 561.08 | 566.07 | 559.00 | 562.26 | 562.26 | 0.14% | 288,780 |
| Oct 16, 2025 | 567.93 | 571.65 | 559.00 | 561.49 | 561.49 | -0.62% | 334,171 |
| Oct 15, 2025 | 575.85 | 577.37 | 561.52 | 565.02 | 565.02 | -1.21% | 268,500 |
| Oct 14, 2025 | 562.37 | 577.56 | 562.37 | 571.93 | 571.93 | 0.72% | 200,339 |
| Oct 13, 2025 | 571.49 | 573.80 | 567.67 | 567.82 | 567.82 | 0.07% | 202,684 |
| Oct 10, 2025 | 577.27 | 579.52 | 565.85 | 567.44 | 567.44 | -1.56% | 239,028 |
| Oct 9, 2025 | 590.78 | 591.33 | 576.15 | 576.44 | 576.44 | -1.97% | 221,250 |
| Oct 8, 2025 | 586.50 | 592.14 | 583.96 | 588.01 | 588.01 | -0.10% | 223,367 |
| Oct 7, 2025 | 595.93 | 595.99 | 588.03 | 588.57 | 588.57 | -0.85% | 178,934 |
| Oct 6, 2025 | 592.00 | 595.53 | 588.48 | 593.62 | 593.62 | 1.02% | 169,788 |
| Oct 3, 2025 | 583.66 | 590.09 | 583.35 | 587.62 | 587.62 | 0.94% | 197,296 |
| Oct 2, 2025 | 575.07 | 585.54 | 572.64 | 582.17 | 582.17 | 1.23% | 202,521 |
| Oct 1, 2025 | 581.63 | 581.63 | 571.75 | 575.07 | 575.07 | -1.87% | 328,499 |
| Sep 30, 2025 | 579.66 | 586.28 | 577.55 | 586.04 | 586.04 | 1.15% | 274,355 |
| Sep 29, 2025 | 579.13 | 585.96 | 577.39 | 579.35 | 579.35 | 0.39% | 344,065 |
| Sep 26, 2025 | 568.09 | 579.46 | 568.09 | 577.11 | 577.11 | 1.96% | 410,980 |
| Sep 25, 2025 | 562.56 | 568.33 | 559.32 | 566.00 | 566.00 | 0.37% | 308,784 |
| Sep 24, 2025 | 569.00 | 571.85 | 562.84 | 563.92 | 563.92 | -0.70% | 290,932 |
| Sep 23, 2025 | 568.96 | 573.29 | 565.94 | 567.91 | 567.91 | - | 292,684 |
| Sep 22, 2025 | 562.85 | 568.52 | 562.29 | 567.92 | 567.92 | 0.44% | 249,600 |
| Sep 19, 2025 | 566.50 | 567.23 | 559.78 | 565.41 | 565.41 | 0.49% | 407,938 |
| Sep 18, 2025 | 550.87 | 564.03 | 550.87 | 562.63 | 562.63 | 2.13% | 201,931 |
| Sep 17, 2025 | 556.70 | 558.82 | 546.57 | 550.87 | 550.87 | -0.72% | 237,593 |
| Sep 16, 2025 | 556.19 | 560.00 | 553.87 | 554.88 | 554.88 | -0.32% | 238,099 |
| Sep 15, 2025 | 555.02 | 558.93 | 554.84 | 556.66 | 556.66 | 0.07% | 204,728 |
| Sep 12, 2025 | 565.31 | 565.51 | 553.95 | 556.29 | 556.29 | -1.73% | 285,041 |
| Sep 11, 2025 | 546.23 | 568.08 | 546.23 | 566.11 | 566.11 | 3.88% | 437,024 |
| Sep 10, 2025 | 543.10 | 550.77 | 542.50 | 544.97 | 544.97 | 0.04% | 221,589 |
| Sep 9, 2025 | 545.25 | 546.27 | 539.10 | 544.76 | 544.76 | -0.28% | 138,148 |
| Sep 8, 2025 | 547.13 | 548.89 | 544.44 | 546.30 | 546.30 | -0.50% | 227,495 |
| Sep 5, 2025 | 549.10 | 549.98 | 542.99 | 549.03 | 549.03 | 0.37% | 266,616 |
| Sep 4, 2025 | 546.31 | 549.70 | 544.43 | 547.00 | 547.00 | 0.43% | 302,501 |
| Sep 3, 2025 | 537.64 | 545.23 | 533.93 | 544.64 | 544.64 | 1.25% | 288,699 |
| Sep 2, 2025 | 534.85 | 537.91 | 528.81 | 537.91 | 537.91 | -0.05% | 246,761 |
| Aug 29, 2025 | 540.63 | 544.41 | 534.50 | 538.17 | 538.17 | -0.72% | 269,882 |
| Aug 28, 2025 | 541.94 | 543.31 | 539.00 | 542.09 | 542.09 | 0.15% | 188,534 |
| Aug 27, 2025 | 543.57 | 545.68 | 540.82 | 541.29 | 541.29 | -0.64% | 178,759 |
| Aug 26, 2025 | 541.11 | 545.03 | 541.11 | 544.77 | 544.77 | 0.67% | 232,247 |
| Aug 25, 2025 | 551.48 | 552.00 | 540.66 | 541.13 | 541.13 | -1.80% | 276,117 |
| Aug 22, 2025 | 545.44 | 553.68 | 544.06 | 551.06 | 551.06 | 1.59% | 146,908 |
| Aug 21, 2025 | 540.00 | 543.20 | 538.84 | 542.44 | 542.44 | 0.12% | 216,902 |
| Aug 20, 2025 | 543.00 | 543.72 | 534.63 | 541.81 | 541.81 | -0.25% | 267,897 |
| Aug 19, 2025 | 536.30 | 543.24 | 536.30 | 543.15 | 543.15 | 1.22% | 254,986 |
| Aug 18, 2025 | 538.42 | 539.44 | 534.55 | 536.59 | 536.59 | -0.35% | 276,093 |
| Aug 15, 2025 | 541.63 | 542.24 | 535.35 | 538.47 | 538.47 | -0.64% | 601,713 |
| Aug 14, 2025 | 548.77 | 548.77 | 539.63 | 541.92 | 541.92 | -1.49% | 232,265 |
| Aug 13, 2025 | 554.05 | 554.05 | 540.00 | 550.12 | 550.12 | -0.39% | 387,845 |
| Aug 12, 2025 | 545.04 | 552.83 | 542.56 | 552.30 | 552.30 | 1.89% | 220,525 |
| Aug 11, 2025 | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | -0.71% | 275,791 |
| Aug 8, 2025 | 554.00 | 554.00 | 544.98 | 545.93 | 545.93 | -0.76% | 207,470 |
| Aug 7, 2025 | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 0.21% | 222,178 |
| Aug 6, 2025 | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | -0.58% | 246,415 |
| Aug 5, 2025 | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | -0.02% | 285,775 |
| Aug 4, 2025 | 547.25 | 555.00 | 546.35 | 552.26 | 552.26 | 1.39% | 532,655 |
| Aug 1, 2025 | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | -1.15% | 446,277 |
| Jul 31, 2025 | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 0.08% | 373,412 |
| Jul 30, 2025 | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | -0.34% | 414,411 |
| Jul 29, 2025 | 559.80 | 561.97 | 549.77 | 552.48 | 552.48 | -0.80% | 264,517 |
| Jul 28, 2025 | 556.00 | 561.75 | 552.33 | 556.96 | 556.96 | 0.19% | 467,770 |
| Jul 25, 2025 | 551.20 | 556.43 | 545.07 | 555.89 | 555.89 | 1.08% | 553,010 |
| Jul 24, 2025 | 548.98 | 555.00 | 545.73 | 549.93 | 549.93 | 0.61% | 538,957 |
| Jul 23, 2025 | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | -1.69% | 1,222,693 |
| Jul 22, 2025 | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | -0.59% | 598,312 |
| Jul 21, 2025 | 561.65 | 564.00 | 556.75 | 559.27 | 559.27 | -0.78% | 766,459 |
| Jul 18, 2025 | 559.24 | 564.85 | 558.80 | 563.66 | 563.66 | 0.83% | 867,934 |
| Jul 17, 2025 | 539.86 | 559.45 | 539.72 | 559.00 | 559.00 | 3.51% | 537,579 |