Teledyne Technologies IncorporatedTDYNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $548.91 | $557.78 | $544.31 | $549.02 | 422,600 |
| 1/8/2026 | $535.26 | $552.84 | $533.05 | $548.91 | 503,106 |
| 1/7/2026 | $533.42 | $536.43 | $530.11 | $531.48 | 260,671 |
| 1/6/2026 | $522.98 | $534.39 | $522.12 | $532.73 | 274,600 |
| 1/5/2026 | $518.77 | $538.94 | $515.16 | $524.09 | 403,842 |
| 1/2/2026 | $513.00 | $519.42 | $510.73 | $518.77 | 184,420 |
| 12/31/2025 | $519.05 | $519.05 | $510.70 | $510.73 | 229,400 |
| 12/30/2025 | $515.71 | $519.53 | $511.56 | $518.00 | 217,525 |
| 12/29/2025 | $517.24 | $518.99 | $515.69 | $516.27 | 159,462 |
| 12/26/2025 | $520.00 | $523.56 | $515.15 | $517.35 | 125,829 |
| 12/24/2025 | $520.00 | $522.76 | $518.44 | $520.40 | 94,700 |
| 12/23/2025 | $517.63 | $521.59 | $512.90 | $518.90 | 252,212 |
| 12/22/2025 | $512.75 | $518.82 | $509.16 | $518.14 | 235,500 |
| 12/19/2025 | $502.71 | $513.23 | $501.97 | $510.01 | 461,234 |
| 12/18/2025 | $505.53 | $507.61 | $500.02 | $504.46 | 247,900 |
| 12/17/2025 | $504.51 | $509.84 | $501.34 | $502.82 | 273,700 |
| 12/16/2025 | $515.40 | $515.60 | $505.83 | $506.54 | 319,700 |
| 12/15/2025 | $518.08 | $520.97 | $512.36 | $514.29 | 266,100 |
| 12/12/2025 | $524.08 | $524.08 | $514.25 | $518.22 | 238,500 |
| 12/11/2025 | $516.23 | $526.74 | $511.28 | $523.11 | 336,700 |
| 12/10/2025 | $512.97 | $519.73 | $510.38 | $516.20 | 290,366 |
| 12/9/2025 | $513.99 | $520.68 | $510.11 | $512.94 | 339,300 |
| 12/8/2025 | $521.50 | $524.73 | $508.86 | $513.73 | 480,800 |
| 12/5/2025 | $518.24 | $522.96 | $511.87 | $522.30 | 335,144 |
| 12/4/2025 | $504.61 | $519.50 | $504.06 | $518.00 | 369,505 |
| 12/3/2025 | $499.02 | $505.04 | $494.46 | $503.96 | 317,200 |
| 12/2/2025 | $495.44 | $498.52 | $492.35 | $495.72 | 307,400 |
| 12/1/2025 | $496.89 | $500.54 | $491.28 | $492.56 | 419,500 |
| 11/28/2025 | $500.55 | $504.52 | $497.69 | $499.52 | 210,706 |
| 11/26/2025 | $497.80 | $500.57 | $495.27 | $497.68 | 333,500 |
| 11/25/2025 | $493.50 | $499.97 | $489.68 | $497.77 | 274,900 |
| 11/24/2025 | $493.99 | $498.16 | $490.20 | $492.35 | 588,300 |
| 11/21/2025 | $485.94 | $496.29 | $483.02 | $494.87 | 609,700 |
| 11/20/2025 | $498.17 | $502.93 | $483.82 | $484.47 | 456,242 |
| 11/19/2025 | $502.98 | $504.31 | $492.01 | $493.94 | 379,047 |
| 11/18/2025 | $499.55 | $505.14 | $494.55 | $504.17 | 575,800 |
| 11/17/2025 | $501.83 | $502.68 | $496.60 | $499.55 | 588,800 |
| 11/14/2025 | $501.33 | $505.54 | $496.00 | $501.23 | 475,249 |
| 11/13/2025 | $518.95 | $521.48 | $503.79 | $505.41 | 496,210 |
| 11/12/2025 | $514.76 | $523.86 | $514.76 | $519.43 | 535,900 |
| 11/11/2025 | $519.22 | $519.25 | $512.56 | $514.91 | 375,300 |
| 11/10/2025 | $516.67 | $521.31 | $512.92 | $520.15 | 332,950 |
| 11/7/2025 | $507.14 | $514.60 | $504.85 | $513.17 | 344,500 |
| 11/6/2025 | $512.69 | $513.00 | $504.00 | $506.68 | 357,500 |
| 11/5/2025 | $509.70 | $516.49 | $508.27 | $512.69 | 344,000 |
| 11/4/2025 | $514.23 | $517.98 | $510.16 | $511.20 | 311,904 |
| 11/3/2025 | $521.56 | $525.71 | $516.06 | $518.32 | 365,134 |
| 10/31/2025 | $517.02 | $530.07 | $516.01 | $526.82 | 398,006 |
| 10/30/2025 | $515.77 | $527.45 | $515.77 | $517.75 | 444,201 |
| 10/29/2025 | $523.50 | $525.72 | $513.78 | $515.33 | 369,913 |
| 10/28/2025 | $529.67 | $529.94 | $524.21 | $525.45 | 276,143 |
| 10/27/2025 | $534.93 | $535.19 | $526.60 | $528.46 | 306,600 |
| 10/24/2025 | $542.68 | $542.68 | $531.17 | $532.09 | 310,100 |
| 10/23/2025 | $544.12 | $545.68 | $535.32 | $536.69 | 344,958 |
| 10/22/2025 | $559.78 | $560.76 | $531.00 | $543.73 | 793,947 |
| 10/21/2025 | $571.83 | $580.14 | $571.70 | $573.75 | 339,940 |
| 10/20/2025 | $566.25 | $574.71 | $562.19 | $571.83 | 222,000 |
| 10/17/2025 | $561.08 | $566.07 | $559.00 | $562.26 | 288,780 |
| 10/16/2025 | $567.93 | $571.65 | $559.00 | $561.49 | 334,200 |
| 10/15/2025 | $575.85 | $577.37 | $561.52 | $565.02 | 268,500 |
| 10/14/2025 | $562.37 | $577.55 | $562.37 | $571.93 | 200,339 |
| 10/13/2025 | $571.49 | $573.80 | $567.67 | $567.82 | 202,700 |