Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teledyne Technologies Incorporated Common Stock (NY:TDY)

494.50 -2.99 (-0.60%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2025 495.96 498.25 494.75 497.49 362,138 +1.25(+0.25%)
May 28, 2025 495.29 498.40 493.72 496.24 441,776 +1.29(+0.26%)
May 27, 2025 491.46 495.69 488.01 494.95 176,628 +8.73(+1.80%)
May 23, 2025 484.83 487.99 483.23 486.22 156,326 -1.82(-0.37%)
May 22, 2025 489.42 490.06 483.23 488.04 179,569 -1.19(-0.24%)
May 21, 2025 494.47 496.87 487.69 489.23 366,169 -6.21(-1.25%)
May 20, 2025 496.39 496.39 491.28 495.44 384,960 -1.60(-0.32%)
May 19, 2025 495.81 497.82 494.09 497.04 253,688 -2.13(-0.43%)
May 16, 2025 496.40 499.43 493.27 499.17 340,511 +2.97(+0.60%)
May 15, 2025 492.61 497.64 490.93 496.20 262,966 +5.09(+1.04%)
May 14, 2025 491.80 493.72 486.73 491.11 410,102 -2.06(-0.42%)
May 13, 2025 493.46 496.50 489.63 493.17 313,662 -0.75(-0.15%)
May 12, 2025 491.15 500.00 483.69 493.92 506,824 +8.96(+1.85%)
May 09, 2025 484.45 486.08 480.61 484.96 269,176 +3.01(+0.62%)
May 08, 2025 486.09 488.81 480.92 481.95 331,670 +0.28(+0.06%)
May 07, 2025 478.05 483.61 478.05 481.67 205,971 +5.44(+1.14%)
May 06, 2025 474.42 481.14 471.96 476.23 450,569 -2.47(-0.52%)
May 05, 2025 476.41 480.97 474.82 478.70 316,673 -0.13(-0.03%)
May 02, 2025 473.78 480.88 465.91 478.83 369,493 +12.57(+2.70%)
May 01, 2025 468.79 471.14 462.77 466.26 273,132 +0.23(+0.05%)
Apr 30, 2025 461.48 466.81 456.59 466.03 268,804 +3.41(+0.74%)
Apr 29, 2025 461.88 465.46 456.22 462.62 266,989 -0.42(-0.09%)
Apr 28, 2025 461.52 464.49 457.41 463.04 242,147 +4.44(+0.97%)
Apr 25, 2025 457.87 468.14 453.88 458.60 314,532 -0.53(-0.12%)
Apr 24, 2025 445.15 459.45 440.57 459.13 424,843 +10.61(+2.37%)
Apr 23, 2025 446.63 462.78 438.86 448.52 635,355 -12.58(-2.73%)
Apr 22, 2025 456.27 462.85 456.27 461.10 346,914 +7.75(+1.71%)
Apr 21, 2025 459.81 461.94 447.45 453.35 327,469 -8.84(-1.91%)
Apr 17, 2025 462.63 465.71 457.81 462.19 224,118 +1.30(+0.28%)
Apr 16, 2025 464.27 466.94 457.15 460.89 230,593 -7.73(-1.65%)
Apr 15, 2025 466.39 474.54 466.33 468.62 212,660 +1.81(+0.39%)
Apr 14, 2025 470.00 472.53 464.35 466.81 393,367 +2.01(+0.43%)
Apr 11, 2025 459.93 466.88 449.24 464.80 247,216 +5.87(+1.28%)
Apr 10, 2025 460.19 464.14 443.41 458.93 346,520 -9.76(-2.08%)
Apr 09, 2025 431.29 470.86 431.29 468.69 416,261 +33.15(+7.61%)
Apr 08, 2025 445.03 457.61 428.88 435.54 349,049 -2.36(-0.54%)
Apr 07, 2025 426.20 445.34 419.00 437.90 509,035 +1.33(+0.30%)
Apr 04, 2025 461.47 463.00 439.07 436.57 433,311 -35.03(-7.43%)
Apr 03, 2025 496.09 496.09 469.12 471.60 310,366 -28.08(-5.62%)
Apr 02, 2025 490.07 502.60 490.07 499.68 207,536 +1.35(+0.27%)
Apr 01, 2025 494.82 501.35 492.75 498.33 312,612 +0.62(+0.12%)
Mar 31, 2025 492.74 499.48 490.10 497.71 271,486 +2.19(+0.44%)
Mar 28, 2025 505.61 510.75 493.90 495.52 200,485 -11.39(-2.25%)
Mar 27, 2025 507.73 510.56 501.30 506.91 251,211 -2.09(-0.41%)
Mar 26, 2025 513.46 514.75 508.06 509.00 246,344 -3.25(-0.63%)
Mar 25, 2025 507.63 513.59 505.16 512.25 220,595 +4.55(+0.90%)
Mar 24, 2025 506.51 508.13 498.94 507.70 290,742 +5.88(+1.17%)
Mar 21, 2025 497.00 503.02 495.00 501.82 653,582 +2.53(+0.51%)
Mar 20, 2025 494.47 501.37 494.47 499.29 190,649 -1.43(-0.29%)
Mar 19, 2025 499.12 508.71 499.04 500.72 338,463 +2.20(+0.44%)
Mar 18, 2025 497.69 500.62 494.86 498.52 200,307 +1.22(+0.25%)
Mar 17, 2025 491.23 500.92 487.58 497.30 184,766 +5.85(+1.19%)
Mar 14, 2025 484.53 492.36 483.57 491.45 168,053 +10.45(+2.17%)
Mar 13, 2025 482.74 486.60 479.19 481.00 186,175 -4.40(-0.91%)
Mar 12, 2025 490.44 491.87 481.89 485.40 391,927 -3.02(-0.62%)
Mar 11, 2025 480.10 494.85 474.25 488.42 441,562 +9.36(+1.95%)
Mar 10, 2025 478.52 485.00 474.46 479.06 329,621 -3.88(-0.80%)
Mar 07, 2025 487.20 490.14 476.89 482.94 379,963 -8.33(-1.70%)
Mar 06, 2025 493.15 496.60 489.11 491.27 260,236 -5.75(-1.16%)
Mar 05, 2025 491.34 499.39 489.82 497.02 250,982 +4.06(+0.82%)
Mar 04, 2025 506.29 507.09 491.64 492.96 442,958 -20.00(-3.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.