Teledyne Technologies IncorporatedTDYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $680.22 | $692.88 | $676.75 | $688.59 | 274,596 |
| 2/27/2026 | $673.69 | $682.95 | $671.00 | $681.10 | 426,046 |
| 2/26/2026 | $679.71 | $683.34 | $667.44 | $678.82 | 176,000 |
| 2/25/2026 | $686.34 | $691.87 | $668.01 | $677.38 | 330,133 |
| 2/24/2026 | $672.55 | $685.17 | $672.35 | $683.22 | 326,246 |
| 2/23/2026 | $666.31 | $675.17 | $661.45 | $672.42 | 263,109 |
| 2/20/2026 | $664.02 | $675.19 | $663.14 | $668.72 | 380,927 |
| 2/19/2026 | $660.65 | $668.69 | $655.32 | $666.35 | 224,357 |
| 2/18/2026 | $651.87 | $664.58 | $645.30 | $662.66 | 233,200 |
| 2/17/2026 | $656.22 | $663.68 | $646.06 | $649.35 | 344,738 |
| 2/13/2026 | $647.03 | $661.15 | $643.10 | $660.29 | 286,513 |
| 2/12/2026 | $669.38 | $674.63 | $645.78 | $646.30 | 459,302 |
| 2/11/2026 | $661.00 | $668.37 | $652.75 | $661.43 | 424,157 |
| 2/10/2026 | $656.63 | $664.66 | $651.85 | $659.92 | 391,200 |
| 2/9/2026 | $645.68 | $658.18 | $643.10 | $656.38 | 366,721 |
| 2/6/2026 | $636.66 | $648.28 | $617.64 | $647.56 | 284,739 |
| 2/5/2026 | $624.22 | $630.60 | $621.61 | $628.47 | 342,251 |
| 2/4/2026 | $645.79 | $646.64 | $625.32 | $629.73 | 567,300 |
| 2/3/2026 | $618.24 | $641.81 | $613.58 | $640.42 | 535,211 |
| 2/2/2026 | $618.87 | $620.00 | $606.06 | $613.23 | 472,984 |
| 1/30/2026 | $621.50 | $627.40 | $615.66 | $620.30 | 510,963 |
| 1/29/2026 | $621.00 | $627.32 | $617.00 | $625.32 | 478,426 |
| 1/28/2026 | $615.87 | $621.00 | $610.57 | $620.31 | 513,752 |
| 1/27/2026 | $607.74 | $616.81 | $598.72 | $616.02 | 350,156 |
| 1/26/2026 | $613.06 | $614.99 | $606.53 | $607.53 | 304,200 |
| 1/23/2026 | $625.00 | $626.23 | $604.05 | $610.66 | 459,705 |
| 1/22/2026 | $628.87 | $630.76 | $618.57 | $621.62 | 602,500 |
| 1/21/2026 | $607.41 | $627.60 | $592.12 | $621.79 | 1.00M |
| 1/20/2026 | $570.68 | $580.15 | $564.05 | $566.23 | 759,010 |
| 1/16/2026 | $570.50 | $582.69 | $570.31 | $581.72 | 602,700 |
| 1/15/2026 | $568.44 | $570.94 | $563.24 | $569.72 | 318,812 |
| 1/14/2026 | $555.01 | $562.71 | $552.00 | $562.54 | 356,042 |
| 1/13/2026 | $552.50 | $560.29 | $550.36 | $555.01 | 323,904 |
| 1/12/2026 | $545.74 | $554.36 | $543.92 | $549.63 | 378,916 |
| 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 |