Teledyne Technologies Incorporated (TDY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 431.04 | 433.50 | 430.00 | 432.86 | 432.86 | 33,275 |
| 06 Feb 2023 | 433.93 | 436.90 | 431.24 | 432.02 | 432.02 | 130,200 |
| 03 Feb 2023 | 431.14 | 436.12 | 429.13 | 433.58 | 433.58 | 183,400 |
| 02 Feb 2023 | 433.54 | 436.37 | 431.01 | 434.03 | 434.03 | 210,000 |
| 01 Feb 2023 | 421.58 | 430.82 | 420.82 | 429.67 | 429.67 | 262,800 |
| 31 Jan 2023 | 419.84 | 424.26 | 417.06 | 424.26 | 424.26 | 204,000 |
| 30 Jan 2023 | 420.13 | 424.45 | 417.42 | 418.86 | 418.86 | 179,600 |
| 27 Jan 2023 | 421.62 | 425.00 | 419.08 | 422.32 | 422.32 | 188,600 |
| 26 Jan 2023 | 434.48 | 435.49 | 422.80 | 426.62 | 426.62 | 213,900 |
| 25 Jan 2023 | 418.00 | 432.16 | 418.00 | 429.50 | 429.50 | 512,900 |
| 24 Jan 2023 | 407.80 | 413.00 | 404.85 | 410.32 | 410.32 | 286,000 |
| 23 Jan 2023 | 405.05 | 410.96 | 403.56 | 407.78 | 407.78 | 251,000 |
| 20 Jan 2023 | 402.17 | 406.94 | 400.71 | 404.23 | 404.23 | 211,700 |
| 19 Jan 2023 | 404.16 | 405.18 | 399.22 | 400.83 | 400.83 | 166,200 |
| 18 Jan 2023 | 419.17 | 420.40 | 404.63 | 405.73 | 405.73 | 210,500 |
| 17 Jan 2023 | 417.26 | 420.85 | 413.53 | 415.97 | 415.97 | 282,900 |
| 13 Jan 2023 | 414.30 | 418.40 | 412.54 | 416.13 | 416.13 | 157,700 |
| 12 Jan 2023 | 411.41 | 416.44 | 408.56 | 416.13 | 416.13 | 144,000 |
| 11 Jan 2023 | 411.45 | 413.57 | 407.83 | 410.98 | 410.98 | 144,800 |
| 10 Jan 2023 | 409.09 | 411.36 | 406.76 | 409.25 | 409.25 | 93,500 |
| 09 Jan 2023 | 410.95 | 417.92 | 406.17 | 408.40 | 408.40 | 151,000 |
| 06 Jan 2023 | 403.28 | 409.58 | 399.61 | 408.54 | 408.54 | 165,700 |
| 05 Jan 2023 | 404.59 | 405.31 | 396.96 | 398.43 | 398.43 | 127,200 |
| 04 Jan 2023 | 404.64 | 409.09 | 401.99 | 408.48 | 408.48 | 186,700 |
| 03 Jan 2023 | 403.50 | 403.50 | 396.12 | 400.77 | 400.77 | 206,800 |
| 30 Dec 2022 | 395.73 | 401.27 | 392.75 | 399.91 | 399.91 | 157,800 |
| 29 Dec 2022 | 393.76 | 399.51 | 392.13 | 398.15 | 398.15 | 115,400 |
| 28 Dec 2022 | 396.95 | 400.68 | 390.01 | 390.69 | 390.69 | 124,700 |
| 27 Dec 2022 | 395.75 | 398.26 | 391.62 | 397.03 | 397.03 | 97,500 |
| 23 Dec 2022 | 393.74 | 395.91 | 391.32 | 393.75 | 393.75 | 94,600 |
| 22 Dec 2022 | 397.14 | 397.14 | 388.25 | 393.31 | 393.31 | 132,700 |
| 21 Dec 2022 | 394.37 | 399.71 | 392.35 | 399.66 | 399.66 | 157,000 |
| 20 Dec 2022 | 391.00 | 394.24 | 389.43 | 392.15 | 392.15 | 203,200 |
| 19 Dec 2022 | 396.06 | 398.25 | 389.86 | 390.28 | 390.28 | 193,700 |
| 16 Dec 2022 | 400.86 | 403.48 | 394.90 | 396.46 | 396.46 | 331,600 |
| 15 Dec 2022 | 415.92 | 415.92 | 404.41 | 405.21 | 405.21 | 182,100 |
| 14 Dec 2022 | 420.51 | 425.05 | 417.49 | 421.07 | 421.07 | 223,600 |
| 13 Dec 2022 | 430.71 | 430.71 | 417.75 | 420.91 | 420.91 | 234,500 |
| 12 Dec 2022 | 411.09 | 420.14 | 407.10 | 419.80 | 419.80 | 276,000 |
| 09 Dec 2022 | 409.86 | 410.65 | 405.48 | 405.69 | 405.69 | 125,800 |
| 08 Dec 2022 | 413.99 | 415.95 | 409.42 | 411.23 | 411.23 | 136,000 |
| 07 Dec 2022 | 412.29 | 418.01 | 411.00 | 411.13 | 411.13 | 157,200 |
| 06 Dec 2022 | 424.79 | 424.79 | 412.84 | 413.26 | 413.26 | 178,400 |
| 05 Dec 2022 | 423.40 | 424.96 | 421.13 | 423.53 | 423.53 | 231,100 |
| 02 Dec 2022 | 420.00 | 428.18 | 420.00 | 427.19 | 427.19 | 155,200 |
| 01 Dec 2022 | 420.50 | 428.47 | 419.28 | 424.45 | 424.45 | 219,300 |
| 30 Nov 2022 | 407.99 | 420.12 | 406.80 | 420.10 | 420.10 | 257,900 |
| 29 Nov 2022 | 412.90 | 415.22 | 407.80 | 408.78 | 408.78 | 200,000 |
| 28 Nov 2022 | 417.59 | 418.99 | 412.00 | 413.33 | 413.33 | 156,400 |
| 25 Nov 2022 | 421.00 | 421.44 | 417.94 | 420.17 | 420.17 | 59,800 |
| 23 Nov 2022 | 414.84 | 420.92 | 412.19 | 419.94 | 419.94 | 173,500 |
| 22 Nov 2022 | 408.46 | 415.42 | 406.05 | 415.20 | 415.20 | 211,800 |
| 21 Nov 2022 | 404.68 | 405.45 | 403.59 | 404.86 | 404.86 | 304,300 |
| 18 Nov 2022 | 410.30 | 410.30 | 404.33 | 407.09 | 407.09 | 269,400 |
| 17 Nov 2022 | 410.13 | 411.61 | 403.90 | 404.76 | 404.76 | 203,900 |
| 16 Nov 2022 | 412.85 | 416.56 | 411.84 | 414.53 | 414.53 | 214,700 |
| 15 Nov 2022 | 412.59 | 413.30 | 406.26 | 413.27 | 413.27 | 296,600 |
| 14 Nov 2022 | 411.57 | 418.36 | 406.37 | 407.02 | 407.02 | 331,300 |
| 11 Nov 2022 | 419.20 | 420.23 | 410.06 | 412.99 | 412.99 | 273,300 |
| 10 Nov 2022 | 418.60 | 422.46 | 415.82 | 421.25 | 421.25 | 297,400 |
| 09 Nov 2022 | 406.16 | 408.08 | 402.53 | 405.36 | 405.36 | 245,200 |
| 08 Nov 2022 | 410.00 | 413.11 | 403.72 | 408.21 | 408.21 | 464,500 |
| 07 Nov 2022 | 396.65 | 408.30 | 393.28 | 408.28 | 408.28 | 366,200 |
| 04 Nov 2022 | 395.52 | 402.56 | 392.25 | 395.03 | 395.03 | 342,500 |
| 03 Nov 2022 | 384.77 | 392.77 | 382.80 | 391.03 | 391.03 | 373,900 |
| 02 Nov 2022 | 400.28 | 403.05 | 390.42 | 390.68 | 390.68 | 429,400 |
| 01 Nov 2022 | 401.75 | 402.79 | 398.40 | 400.96 | 400.96 | 318,700 |
| 31 Oct 2022 | 392.45 | 401.11 | 392.45 | 397.98 | 397.98 | 553,100 |
| 28 Oct 2022 | 382.00 | 395.37 | 380.16 | 395.14 | 395.14 | 410,400 |
| 27 Oct 2022 | 380.82 | 383.94 | 379.00 | 379.93 | 379.93 | 354,400 |
| 26 Oct 2022 | 365.00 | 382.28 | 360.28 | 376.67 | 376.67 | 419,300 |
| 25 Oct 2022 | 358.34 | 362.09 | 355.54 | 360.39 | 360.39 | 320,400 |
| 24 Oct 2022 | 351.88 | 357.82 | 349.88 | 357.15 | 357.15 | 260,500 |
| 21 Oct 2022 | 341.65 | 352.00 | 340.82 | 350.48 | 350.48 | 468,600 |
| 20 Oct 2022 | 349.02 | 349.49 | 338.96 | 340.49 | 340.49 | 196,900 |
| 19 Oct 2022 | 343.42 | 350.11 | 343.42 | 348.51 | 348.51 | 181,700 |
| 18 Oct 2022 | 350.60 | 352.58 | 345.42 | 346.15 | 346.15 | 281,900 |
| 17 Oct 2022 | 336.00 | 342.66 | 336.00 | 341.35 | 341.35 | 255,400 |
| 14 Oct 2022 | 342.23 | 347.54 | 330.95 | 331.10 | 331.10 | 299,400 |
| 13 Oct 2022 | 325.68 | 341.24 | 325.00 | 341.24 | 341.24 | 655,200 |
| 12 Oct 2022 | 334.29 | 335.04 | 329.59 | 332.08 | 332.08 | 201,600 |
| 11 Oct 2022 | 337.34 | 339.60 | 330.97 | 333.16 | 333.16 | 224,100 |
| 10 Oct 2022 | 342.91 | 344.90 | 336.21 | 337.90 | 337.90 | 182,100 |
| 07 Oct 2022 | 344.82 | 345.41 | 338.49 | 340.13 | 340.13 | 206,500 |
| 06 Oct 2022 | 353.66 | 355.36 | 348.68 | 349.02 | 349.02 | 210,300 |
| 05 Oct 2022 | 352.88 | 357.69 | 352.74 | 354.00 | 354.00 | 198,700 |
| 04 Oct 2022 | 353.49 | 358.57 | 353.49 | 357.63 | 357.63 | 345,200 |
| 03 Oct 2022 | 341.78 | 349.31 | 338.84 | 347.60 | 347.60 | 382,000 |
| 30 Sept 2022 | 344.46 | 346.80 | 337.06 | 337.47 | 337.47 | 432,700 |
| 29 Sept 2022 | 345.64 | 347.60 | 340.98 | 344.18 | 344.18 | 280,200 |
| 28 Sept 2022 | 344.57 | 351.74 | 343.01 | 350.00 | 350.00 | 207,000 |
| 27 Sept 2022 | 353.00 | 353.00 | 340.88 | 343.76 | 343.76 | 229,100 |
| 26 Sept 2022 | 350.02 | 354.49 | 347.52 | 348.54 | 348.54 | 170,500 |
| 23 Sept 2022 | 357.47 | 357.47 | 348.61 | 351.40 | 351.40 | 278,100 |
| 22 Sept 2022 | 367.27 | 368.15 | 360.34 | 360.34 | 360.34 | 430,000 |
| 21 Sept 2022 | 375.50 | 378.68 | 367.34 | 368.15 | 368.15 | 237,300 |
| 20 Sept 2022 | 369.94 | 374.72 | 367.60 | 372.84 | 372.84 | 252,800 |
| 19 Sept 2022 | 369.05 | 372.10 | 366.57 | 372.06 | 372.06 | 190,700 |
| 16 Sept 2022 | 369.04 | 372.46 | 366.74 | 371.36 | 371.36 | 299,200 |
| 15 Sept 2022 | 379.50 | 380.53 | 371.65 | 372.30 | 372.30 | 212,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
