TDY(TDY)
TDY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $613.65 | $615.48 | $600.02 | $611.21 | 218,484 |
| 10/12/2026 | $613.28 | $616.37 | $611.55 | $613.66 | 205,200 |
| 10/9/2026 | $608.36 | $616.04 | $604.40 | $613.66 | 184,700 |
| 10/8/2026 | $602.62 | $612.81 | $599.73 | $604.82 | 342,200 |
| 10/7/2026 | $614.31 | $616.57 | $602.00 | $604.15 | 300,734 |
| 10/6/2026 | $622.11 | $625.35 | $618.42 | $622.22 | 169,448 |
| 10/5/2026 | $617.30 | $623.85 | $614.51 | $619.64 | 169,220 |
| 10/2/2026 | $619.56 | $621.46 | $612.61 | $617.17 | 181,907 |
| 10/1/2026 | $606.40 | $615.43 | $602.66 | $612.70 | 261,052 |
| 9/30/2026 | $607.30 | $610.42 | $604.86 | $606.81 | 209,467 |
| 9/29/2026 | $607.89 | $614.84 | $601.93 | $605.59 | 248,529 |
| 9/28/2026 | $611.02 | $615.43 | $605.16 | $610.83 | 298,051 |
| 9/25/2026 | $614.50 | $619.10 | $611.72 | $614.15 | 259,500 |
| 9/24/2026 | $614.16 | $623.85 | $610.01 | $612.02 | 368,613 |
| 9/23/2026 | $612.33 | $624.58 | $611.86 | $621.05 | 466,544 |
| 9/22/2026 | $612.49 | $614.35 | $605.58 | $612.74 | 351,951 |
| 9/21/2026 | $609.85 | $612.00 | $603.99 | $609.08 | 306,512 |
| 9/18/2026 | $604.26 | $606.00 | $597.93 | $603.46 | 379,921 |
| 9/17/2026 | $608.02 | $608.82 | $601.12 | $601.98 | 242,133 |
| 9/16/2026 | $602.51 | $605.34 | $596.71 | $601.10 | 310,551 |
| 9/15/2026 | $597.17 | $602.52 | $593.35 | $598.51 | 300,720 |
| 9/14/2026 | $596.60 | $599.99 | $590.42 | $597.11 | 239,056 |
| 9/11/2026 | $603.88 | $608.55 | $598.59 | $603.79 | 243,000 |
| 9/10/2026 | $593.40 | $605.57 | $590.10 | $596.50 | 260,615 |
| 9/9/2026 | $603.98 | $611.46 | $594.20 | $595.23 | 286,256 |
| 9/8/2026 | $609.63 | $610.83 | $604.69 | $605.08 | 207,037 |
| 9/4/2026 | $607.57 | $611.42 | $606.04 | $610.65 | 151,900 |
| 9/3/2026 | $607.77 | $609.12 | $598.29 | $607.87 | 175,147 |
| 9/2/2026 | $612.00 | $614.99 | $606.11 | $606.36 | 214,500 |
| 9/1/2026 | $610.73 | $615.40 | $605.74 | $610.51 | 199,537 |
| 8/31/2026 | $621.41 | $624.00 | $612.81 | $612.95 | 329,923 |
| 8/28/2026 | $627.27 | $627.27 | $617.17 | $621.96 | 187,009 |
| 8/27/2026 | $631.95 | $632.09 | $624.30 | $626.50 | 277,190 |
| 8/26/2026 | $629.31 | $639.03 | $629.31 | $633.56 | 238,927 |
| 8/25/2026 | $631.46 | $633.54 | $625.14 | $626.90 | 186,102 |
| 8/24/2026 | $636.25 | $636.43 | $619.08 | $625.21 | 226,740 |
| 8/21/2026 | $636.19 | $639.84 | $629.27 | $636.15 | 362,151 |
| 8/20/2026 | $643.95 | $646.09 | $630.60 | $633.95 | 310,746 |
| 8/19/2026 | $667.62 | $668.32 | $647.55 | $648.63 | 248,307 |
| 8/18/2026 | $670.65 | $671.44 | $660.00 | $665.00 | 202,144 |
| 8/17/2026 | $678.15 | $685.74 | $670.69 | $677.27 | 167,547 |
| 8/14/2026 | $673.44 | $681.00 | $672.64 | $679.67 | 188,944 |
| 8/13/2026 | $688.32 | $690.76 | $670.81 | $673.66 | 245,900 |
| 8/12/2026 | $686.63 | $688.85 | $676.73 | $686.49 | 264,200 |
| 8/11/2026 | $690.38 | $694.17 | $673.12 | $681.74 | 298,027 |
| 8/10/2026 | $694.13 | $697.67 | $689.64 | $690.25 | 326,500 |
| 8/7/2026 | $689.60 | $691.62 | $680.96 | $691.30 | 302,815 |
| 8/6/2026 | $690.54 | $694.92 | $681.65 | $687.52 | 255,309 |
| 8/5/2026 | $684.76 | $693.50 | $683.09 | $683.73 | 443,428 |
| 8/4/2026 | $675.63 | $687.20 | $672.98 | $684.76 | 501,000 |
| 8/3/2026 | $656.17 | $671.12 | $653.71 | $670.56 | 319,538 |
| 7/31/2026 | $655.50 | $668.32 | $647.79 | $655.57 | 467,813 |
| 7/30/2026 | $638.82 | $649.18 | $631.01 | $649.18 | 585,700 |
| 7/29/2026 | $646.64 | $648.11 | $629.17 | $631.35 | 272,657 |
| 7/28/2026 | $648.60 | $650.75 | $638.73 | $649.67 | 441,153 |
| 7/27/2026 | $657.78 | $660.05 | $642.30 | $651.65 | 327,435 |
| 7/24/2026 | $653.74 | $660.41 | $646.49 | $655.35 | 293,644 |
| 7/23/2026 | $650.82 | $669.57 | $645.93 | $651.22 | 514,700 |
| 7/22/2026 | $653.50 | $672.00 | $620.95 | $650.50 | 1.15M |
| 7/21/2026 | $630.89 | $661.96 | $622.48 | $647.48 | 1.02M |
| 7/20/2026 | $635.67 | $643.49 | $621.98 | $626.59 | 458,600 |
| 7/17/2026 | $614.22 | $637.83 | $610.00 | $635.52 | 312,430 |
| 7/16/2026 | $618.77 | $631.73 | $611.50 | $630.86 | 322,425 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
