Skip to main content
Teledyne Technologies Incorporated (TDY)
NYSE: TDY · Real-Time Price · USD
641.89
-13.60 (-2.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Teledyne Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026652.94659.49641.71641.89641.89-2.07%365,041
Apr 27, 2026648.16657.49639.03655.49655.491.05%285,432
Apr 24, 2026651.27661.07636.51648.68648.68-0.47%419,923
Apr 23, 2026659.46663.91650.19651.75651.75-0.75%585,379
Apr 22, 2026665.01687.00650.00656.69656.692.16%626,798
Apr 21, 2026644.47646.60632.69642.79642.79-0.46%447,279
Apr 20, 2026635.26646.36635.00645.73645.731.56%396,987
Apr 17, 2026635.76645.33631.05635.83635.830.01%437,874
Apr 16, 2026636.04636.59623.96635.76635.760.16%377,159
Apr 15, 2026644.70646.18626.95634.77634.77-1.98%420,161
Apr 14, 2026657.31658.69646.68647.59647.59-1.28%288,891
Apr 13, 2026643.88657.56643.30655.99655.991.59%273,846
Apr 10, 2026654.57654.57640.68645.74645.74-1.41%295,159
Apr 9, 2026657.73663.95651.34654.98654.98-0.81%266,856
Apr 8, 2026653.55660.98650.43660.31660.313.97%262,452
Apr 7, 2026627.26636.59625.94635.07635.070.48%258,008
Apr 6, 2026624.00633.61621.35632.01632.011.43%269,557
Apr 2, 2026606.81629.74605.54623.13623.130.83%272,800
Apr 1, 2026608.92622.63605.07617.97617.972.14%362,267
Mar 31, 2026591.99610.00586.37605.01605.013.59%302,165
Mar 30, 2026603.04603.04579.04584.07584.07-1.56%401,834
Mar 27, 2026605.00611.32592.45593.31593.31-2.91%299,007
Mar 26, 2026619.67626.32609.50611.08611.08-2.29%298,701
Mar 25, 2026633.96636.00622.96625.37625.37-0.11%233,943
Mar 24, 2026622.71632.01617.74626.06626.060.36%242,520
Mar 23, 2026629.09636.87623.28623.80623.801.24%226,604
Mar 20, 2026633.38636.96611.76616.18616.18-2.98%636,887
Mar 19, 2026629.55637.59621.59635.11635.110.20%311,494
Mar 18, 2026642.89646.29633.44633.87633.87-1.43%275,852
Mar 17, 2026648.05649.90630.42643.06643.06-0.40%309,739
Mar 16, 2026646.06647.73638.09645.66645.661.06%218,119
Mar 13, 2026651.65654.75635.42638.91638.91-1.18%284,146
Mar 12, 2026665.50668.34645.57646.57646.57-1.34%456,130
Mar 11, 2026650.19659.32643.22655.37655.370.01%323,862
Mar 10, 2026654.04665.40650.65655.29655.290.19%270,026
Mar 9, 2026640.78654.74631.47654.06654.060.99%206,175
Mar 6, 2026644.54655.64640.66647.64647.64-1.10%276,298
Mar 5, 2026675.13679.11652.05654.86654.86-4.09%330,324
Mar 4, 2026686.73693.38676.88682.77682.77-0.51%253,668
Mar 3, 2026677.47687.70668.25686.25686.25-0.34%248,975
Mar 2, 2026680.22692.88676.75688.59688.591.10%274,568
Feb 27, 2026673.69682.95671.00681.10681.100.34%405,493
Feb 26, 2026679.71683.34667.44678.82678.820.21%175,948
Feb 25, 2026686.34691.87668.01677.38677.38-0.85%330,067
Feb 24, 2026672.55685.17672.35683.22683.221.61%326,216
Feb 23, 2026666.31675.17661.45672.42672.420.55%263,092
Feb 20, 2026664.02675.19663.14668.72668.720.36%379,129
Feb 19, 2026660.65668.69655.32666.35666.350.56%219,346
Feb 18, 2026651.87664.58645.30662.66662.662.05%233,181
Feb 17, 2026656.22663.68646.06649.35649.35-1.66%344,668
Feb 13, 2026647.03661.15643.10660.29660.292.16%286,498
Feb 12, 2026669.38674.63645.78646.30646.30-2.29%455,905
Feb 11, 2026661.00668.37652.75661.43661.430.23%424,113
Feb 10, 2026656.63664.66651.85659.92659.920.54%391,016
Feb 9, 2026645.68658.18643.10656.38656.381.36%366,280
Feb 6, 2026636.66648.28617.64647.56647.563.04%284,715
Feb 5, 2026624.22630.60621.61628.47628.47-0.20%341,982
Feb 4, 2026645.79646.64625.32629.73629.73-1.67%540,422
Feb 3, 2026618.24641.81613.58640.42640.424.43%534,777
Feb 2, 2026618.87620.00606.06613.23613.23-1.14%465,594
Jan 30, 2026621.50627.40615.66620.30620.30-0.80%486,393
Jan 29, 2026621.00627.32617.00625.32625.320.81%478,295
Jan 28, 2026615.87621.00610.57620.31620.310.70%513,531
Jan 27, 2026607.74616.81598.72616.02616.021.40%349,807
Jan 26, 2026613.06614.99606.53607.53607.53-0.51%303,678
Jan 23, 2026625.00626.23604.05610.66610.66-1.76%459,464
Jan 22, 2026628.87630.76618.57621.62621.62-0.03%595,983
Jan 21, 2026607.41627.60592.12621.79621.799.81%998,243
Jan 20, 2026570.68580.15564.05566.23566.23-2.66%756,153
Jan 16, 2026570.50582.69570.31581.72581.722.11%599,073
Jan 15, 2026568.44570.94563.24569.72569.721.28%316,159
Jan 14, 2026555.01562.71552.00562.54562.541.36%351,491
Jan 13, 2026552.50560.29550.36555.01555.010.98%317,899
Jan 12, 2026545.74554.36543.93549.63549.630.11%372,576
Jan 9, 2026548.91557.78544.31549.02549.020.02%405,043
Jan 8, 2026535.26552.84533.05548.91548.913.28%478,393
Jan 7, 2026533.42536.43530.11531.48531.48-0.23%257,757
Jan 6, 2026522.98534.39522.12532.73532.731.65%273,222
Jan 5, 2026518.77538.94515.16524.09524.091.03%403,842
Jan 2, 2026513.00519.42510.73518.77518.771.57%182,989
Dec 31, 2025519.05519.05510.70510.73510.73-1.40%228,855
Dec 30, 2025515.71519.53511.56518.00518.000.34%216,228
Dec 29, 2025517.24518.99515.69516.27516.27-0.21%157,434
Dec 26, 2025520.00523.56515.15517.35517.35-0.59%124,943
Dec 24, 2025520.00522.76518.44520.40520.400.29%93,071
Dec 23, 2025517.63521.59512.90518.90518.900.15%244,597
Dec 22, 2025512.75518.83509.16518.14518.141.59%230,433
Dec 19, 2025502.71513.23501.97510.01510.011.10%454,898
Dec 18, 2025505.53507.61500.02504.46504.460.33%247,858
Dec 17, 2025504.51509.84501.34502.82502.82-0.73%273,680
Dec 16, 2025515.40515.60505.83506.54506.54-1.51%319,698
Dec 15, 2025518.08520.97512.36514.29514.29-0.76%266,082
Dec 12, 2025524.08524.08514.25518.22518.22-0.93%238,455
Dec 11, 2025516.23526.74511.28523.11523.111.34%336,662
Dec 10, 2025512.97519.73510.38516.20516.200.64%290,366
Dec 9, 2025513.99520.68510.11512.94512.94-0.15%339,262
Dec 8, 2025521.50524.73508.86513.73513.73-1.64%480,760
Dec 5, 2025518.24522.96511.87522.30522.300.83%335,144
Dec 4, 2025504.61519.50504.06518.00518.002.79%369,505
Dec 3, 2025499.02505.04494.46503.96503.961.66%317,153