Mail

TDY - Teledyne Technologies Incorporated

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	392.22	393.96	391.62	392.44	392.44	51,545
05 Jun 2023	397.27	397.27	388.90	391.16	391.16	236,900
02 Jun 2023	393.78	398.78	392.55	397.42	397.42	317,500
01 Jun 2023	390.56	391.54	387.01	391.41	391.41	259,200
31 May 2023	393.50	395.37	386.22	388.65	388.65	925,100
30 May 2023	397.20	399.78	393.80	396.52	396.52	371,500
26 May 2023	396.43	399.91	395.19	397.31	397.31	525,700
25 May 2023	394.61	396.43	393.02	395.13	395.13	759,200
24 May 2023	401.74	402.08	391.05	394.16	394.16	473,800
23 May 2023	418.00	419.54	404.60	404.67	404.67	227,300
22 May 2023	416.00	421.69	413.85	420.91	420.91	252,600
19 May 2023	420.58	421.75	415.08	416.26	416.26	204,900
18 May 2023	413.29	417.85	413.00	417.72	417.72	229,900
17 May 2023	413.02	414.39	409.38	412.97	412.97	230,400
16 May 2023	413.45	416.23	409.30	409.96	409.96	198,800
15 May 2023	411.36	415.08	409.19	414.67	414.67	228,300
12 May 2023	415.32	415.50	409.51	410.98	410.98	204,300
11 May 2023	413.30	415.14	410.13	413.64	413.64	243,400
10 May 2023	414.23	415.51	407.51	413.90	413.90	216,900
09 May 2023	411.26	413.35	410.46	410.58	410.58	155,400
08 May 2023	414.41	416.00	411.03	413.45	413.45	114,700
05 May 2023	412.60	415.04	411.39	413.00	413.00	135,900
04 May 2023	408.70	410.20	403.80	408.57	408.57	155,100
03 May 2023	415.86	417.00	410.58	411.06	411.06	198,300
02 May 2023	414.79	416.26	409.94	413.00	413.00	168,000
01 May 2023	414.91	419.83	414.73	416.76	416.76	161,900
28 Apr 2023	409.10	415.96	408.88	414.40	414.40	202,700
27 Apr 2023	404.86	412.63	400.56	410.99	410.99	353,800
26 Apr 2023	408.70	414.93	395.94	404.92	404.92	542,700
25 Apr 2023	423.73	423.73	415.28	416.08	416.08	204,200
24 Apr 2023	426.91	428.91	422.66	425.99	425.99	160,300
21 Apr 2023	426.53	428.49	425.37	427.79	427.79	136,500
20 Apr 2023	426.21	428.44	423.39	426.20	426.20	202,300
19 Apr 2023	432.06	432.13	427.06	427.64	427.64	272,200
18 Apr 2023	438.42	440.95	434.86	436.09	436.09	134,700
17 Apr 2023	441.74	443.04	435.48	438.11	438.11	152,200
14 Apr 2023	440.86	443.38	438.00	439.92	439.92	119,100
13 Apr 2023	439.22	442.64	438.14	442.49	442.49	154,500
12 Apr 2023	440.18	443.26	437.55	439.37	439.37	119,400
11 Apr 2023	436.99	440.32	436.21	437.75	437.75	111,300
10 Apr 2023	433.43	436.78	432.36	436.16	436.16	143,300
06 Apr 2023	432.36	438.00	431.27	433.83	433.83	321,900
05 Apr 2023	435.98	436.05	432.50	433.74	433.74	150,500
04 Apr 2023	445.15	445.15	437.09	438.34	438.34	136,800
03 Apr 2023	446.35	448.71	443.31	445.59	445.59	169,700
31 Mar 2023	440.34	447.49	440.34	447.36	447.36	192,000
30 Mar 2023	435.00	439.12	434.34	438.41	438.41	161,800
29 Mar 2023	432.94	435.72	431.38	433.91	433.91	141,000
28 Mar 2023	426.96	430.57	424.51	428.89	428.89	147,500
27 Mar 2023	428.91	429.49	424.87	427.20	427.20	216,300
24 Mar 2023	416.03	425.00	415.08	424.96	424.96	154,900
23 Mar 2023	421.00	425.53	415.09	418.32	418.32	120,200
22 Mar 2023	423.68	433.00	420.68	421.05	421.05	347,200
21 Mar 2023	422.43	425.40	418.78	424.56	424.56	218,900
20 Mar 2023	409.89	421.06	409.73	418.25	418.25	201,100
17 Mar 2023	411.30	412.89	405.70	408.26	408.26	411,900
16 Mar 2023	401.63	413.63	401.63	413.12	413.12	129,800
15 Mar 2023	406.57	408.82	400.38	405.52	405.52	190,900
14 Mar 2023	411.32	415.47	408.79	414.72	414.72	247,800
13 Mar 2023	408.00	412.04	405.08	407.48	407.48	176,600
10 Mar 2023	421.11	421.11	409.30	412.55	412.55	187,300
09 Mar 2023	431.85	431.85	420.46	421.11	421.11	132,100
08 Mar 2023	429.08	430.98	424.21	428.83	428.83	117,700
07 Mar 2023	439.44	441.01	427.68	429.06	429.06	107,400
06 Mar 2023	437.66	441.45	437.48	438.42	438.42	126,800
03 Mar 2023	435.13	440.60	433.34	437.91	437.91	132,700
02 Mar 2023	426.34	432.86	424.00	432.65	432.65	123,400
01 Mar 2023	429.35	432.81	425.87	428.40	428.40	140,300
28 Feb 2023	430.23	437.55	427.85	430.07	430.07	242,100
27 Feb 2023	433.63	434.92	427.32	430.14	430.14	123,500
24 Feb 2023	426.28	430.56	425.29	429.64	429.64	111,700
23 Feb 2023	430.80	433.57	425.76	431.18	431.18	124,700
22 Feb 2023	428.97	431.58	427.26	428.94	428.94	141,000
21 Feb 2023	436.70	436.70	427.31	428.91	428.91	130,600
17 Feb 2023	435.40	439.07	435.38	438.95	438.95	166,300
16 Feb 2023	440.69	445.35	438.33	438.58	438.58	195,200
15 Feb 2023	438.86	446.51	433.94	446.44	446.44	151,800
14 Feb 2023	442.01	447.60	438.70	441.45	441.45	173,600
13 Feb 2023	438.19	444.53	435.55	444.50	444.50	172,600
10 Feb 2023	434.11	439.25	432.67	438.36	438.36	144,200
09 Feb 2023	436.09	440.30	434.68	435.99	435.99	192,200
08 Feb 2023	434.83	437.74	431.50	433.80	433.80	130,100
07 Feb 2023	431.04	439.49	429.92	437.39	437.39	154,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...