Teledyne Technologies Incorporated (TDY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 412.17 | 412.65 | 405.67 | 408.58 | 408.58 | 363,572 |
| 28 Sept 2023 | 414.63 | 416.20 | 409.10 | 410.32 | 410.32 | 364,900 |
| 27 Sept 2023 | 411.01 | 414.91 | 408.15 | 413.44 | 413.44 | 275,700 |
| 26 Sept 2023 | 412.51 | 414.02 | 406.96 | 407.26 | 407.26 | 270,100 |
| 25 Sept 2023 | 416.19 | 419.00 | 413.71 | 414.88 | 414.88 | 262,200 |
| 22 Sept 2023 | 414.95 | 419.84 | 412.07 | 417.88 | 417.88 | 279,100 |
| 21 Sept 2023 | 416.34 | 416.34 | 412.06 | 414.54 | 414.54 | 315,600 |
| 20 Sept 2023 | 423.82 | 426.17 | 418.52 | 419.14 | 419.14 | 224,300 |
| 19 Sept 2023 | 420.15 | 423.40 | 418.50 | 421.85 | 421.85 | 322,800 |
| 18 Sept 2023 | 415.46 | 421.28 | 412.98 | 420.06 | 420.06 | 313,600 |
| 15 Sept 2023 | 418.09 | 420.00 | 412.82 | 415.04 | 415.04 | 405,800 |
| 14 Sept 2023 | 411.30 | 416.63 | 407.28 | 415.72 | 415.72 | 326,300 |
| 13 Sept 2023 | 409.13 | 410.35 | 405.36 | 409.35 | 409.35 | 269,000 |
| 12 Sept 2023 | 407.47 | 412.25 | 405.93 | 408.85 | 408.85 | 251,700 |
| 11 Sept 2023 | 411.08 | 411.43 | 400.60 | 409.22 | 409.22 | 300,900 |
| 08 Sept 2023 | 410.21 | 413.00 | 406.18 | 410.22 | 410.22 | 305,000 |
| 07 Sept 2023 | 411.71 | 413.24 | 407.65 | 410.01 | 410.01 | 348,600 |
| 06 Sept 2023 | 412.52 | 415.18 | 411.11 | 414.01 | 414.01 | 248,000 |
| 05 Sept 2023 | 421.59 | 421.59 | 412.78 | 412.90 | 412.90 | 253,300 |
| 01 Sept 2023 | 420.28 | 423.59 | 418.47 | 420.53 | 420.53 | 268,900 |
| 31 Aug 2023 | 421.30 | 421.82 | 418.18 | 418.30 | 418.30 | 323,900 |
| 30 Aug 2023 | 416.22 | 421.88 | 413.40 | 420.07 | 420.07 | 193,400 |
| 29 Aug 2023 | 416.13 | 418.08 | 413.58 | 417.91 | 417.91 | 221,900 |
| 28 Aug 2023 | 410.14 | 417.39 | 409.90 | 416.13 | 416.13 | 240,300 |
| 25 Aug 2023 | 407.89 | 410.55 | 405.75 | 408.55 | 408.55 | 238,700 |
| 24 Aug 2023 | 411.73 | 413.59 | 404.65 | 406.00 | 406.00 | 275,100 |
| 23 Aug 2023 | 407.91 | 413.30 | 407.61 | 411.74 | 411.74 | 228,500 |
| 22 Aug 2023 | 405.59 | 407.38 | 403.98 | 406.26 | 406.26 | 212,500 |
| 21 Aug 2023 | 403.11 | 406.48 | 402.62 | 404.42 | 404.42 | 246,500 |
| 18 Aug 2023 | 396.82 | 404.27 | 395.62 | 403.63 | 403.63 | 280,500 |
| 17 Aug 2023 | 403.49 | 404.32 | 400.11 | 400.43 | 400.43 | 267,700 |
| 16 Aug 2023 | 398.61 | 402.85 | 398.52 | 400.82 | 400.82 | 313,100 |
| 15 Aug 2023 | 401.05 | 403.07 | 398.58 | 400.13 | 400.13 | 270,100 |
| 14 Aug 2023 | 389.57 | 402.92 | 387.56 | 402.49 | 402.49 | 406,600 |
| 11 Aug 2023 | 383.25 | 384.90 | 379.84 | 383.39 | 383.39 | 463,900 |
| 10 Aug 2023 | 383.98 | 387.05 | 382.10 | 383.84 | 383.84 | 237,200 |
| 09 Aug 2023 | 384.17 | 384.78 | 380.55 | 383.28 | 383.28 | 210,400 |
| 08 Aug 2023 | 379.82 | 385.91 | 378.77 | 385.00 | 385.00 | 240,500 |
| 07 Aug 2023 | 381.03 | 382.45 | 378.38 | 382.23 | 382.23 | 270,200 |
| 04 Aug 2023 | 382.48 | 383.38 | 378.23 | 379.26 | 379.26 | 242,400 |
| 03 Aug 2023 | 382.37 | 383.35 | 377.76 | 381.95 | 381.95 | 245,300 |
| 02 Aug 2023 | 387.77 | 391.01 | 382.41 | 382.57 | 382.57 | 340,900 |
| 01 Aug 2023 | 381.99 | 390.06 | 381.10 | 389.25 | 389.25 | 373,300 |
| 31 Jul 2023 | 381.70 | 385.31 | 380.61 | 384.53 | 384.53 | 318,700 |
| 28 Jul 2023 | 380.26 | 385.50 | 379.74 | 382.02 | 382.02 | 696,600 |
| 27 Jul 2023 | 389.80 | 389.80 | 372.56 | 378.77 | 378.77 | 728,000 |
| 26 Jul 2023 | 416.92 | 416.92 | 387.21 | 387.87 | 387.87 | 743,100 |
| 25 Jul 2023 | 412.97 | 415.84 | 408.53 | 414.72 | 414.72 | 305,700 |
| 24 Jul 2023 | 413.84 | 414.09 | 409.50 | 413.81 | 413.81 | 216,900 |
| 21 Jul 2023 | 408.93 | 413.39 | 406.99 | 412.45 | 412.45 | 276,600 |
| 20 Jul 2023 | 406.76 | 409.86 | 403.86 | 407.92 | 407.92 | 259,500 |
| 19 Jul 2023 | 407.71 | 410.65 | 405.50 | 406.68 | 406.68 | 314,600 |
| 18 Jul 2023 | 413.26 | 416.17 | 408.72 | 408.79 | 408.79 | 228,300 |
| 17 Jul 2023 | 411.59 | 415.77 | 411.35 | 414.67 | 414.67 | 102,900 |
| 14 Jul 2023 | 415.40 | 415.73 | 409.21 | 411.53 | 411.53 | 148,000 |
| 13 Jul 2023 | 418.22 | 420.12 | 414.52 | 416.24 | 416.24 | 179,800 |
| 12 Jul 2023 | 420.10 | 420.10 | 416.45 | 418.24 | 418.24 | 171,800 |
| 11 Jul 2023 | 415.51 | 416.82 | 411.25 | 416.59 | 416.59 | 156,800 |
| 10 Jul 2023 | 409.97 | 417.54 | 409.41 | 414.10 | 414.10 | 187,300 |
| 07 Jul 2023 | 406.88 | 414.45 | 406.88 | 409.97 | 409.97 | 192,700 |
| 06 Jul 2023 | 403.59 | 408.18 | 401.40 | 407.69 | 407.69 | 220,200 |
| 05 Jul 2023 | 407.47 | 408.05 | 404.26 | 406.75 | 406.75 | 240,900 |
| 03 Jul 2023 | 409.57 | 411.80 | 406.15 | 410.45 | 410.45 | 97,300 |
| 30 Jun 2023 | 410.10 | 416.04 | 407.47 | 411.11 | 411.11 | 240,700 |
| 29 Jun 2023 | 401.58 | 407.68 | 401.58 | 407.28 | 407.28 | 149,600 |
| 28 Jun 2023 | 401.89 | 403.10 | 399.51 | 401.51 | 401.51 | 144,400 |
| 27 Jun 2023 | 403.69 | 405.25 | 401.95 | 403.01 | 403.01 | 171,500 |
| 26 Jun 2023 | 400.42 | 403.41 | 396.65 | 402.01 | 402.01 | 253,700 |
| 23 Jun 2023 | 395.55 | 400.37 | 395.55 | 399.09 | 399.09 | 343,300 |
| 22 Jun 2023 | 401.28 | 401.54 | 397.69 | 398.92 | 398.92 | 191,800 |
| 21 Jun 2023 | 394.61 | 403.98 | 394.61 | 401.94 | 401.94 | 236,900 |
| 20 Jun 2023 | 403.38 | 405.28 | 399.25 | 399.67 | 399.67 | 249,000 |
| 16 Jun 2023 | 410.65 | 413.08 | 405.86 | 406.43 | 406.43 | 372,000 |
| 15 Jun 2023 | 396.97 | 410.40 | 396.04 | 409.01 | 409.01 | 281,800 |
| 14 Jun 2023 | 402.09 | 405.93 | 397.69 | 398.72 | 398.72 | 237,100 |
| 13 Jun 2023 | 398.62 | 403.96 | 398.62 | 402.55 | 402.55 | 197,100 |
| 12 Jun 2023 | 392.24 | 399.85 | 392.10 | 398.76 | 398.76 | 314,400 |
| 09 Jun 2023 | 397.49 | 397.49 | 391.12 | 391.99 | 391.99 | 344,600 |
| 08 Jun 2023 | 396.95 | 399.77 | 392.53 | 396.81 | 396.81 | 329,100 |
| 07 Jun 2023 | 392.74 | 398.29 | 391.60 | 397.98 | 397.98 | 477,500 |
| 06 Jun 2023 | 392.22 | 393.73 | 391.30 | 391.99 | 391.99 | 325,900 |
| 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 |
| *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.
