NYSE : TDY
Teledyne Technologies Incorporated — Price history
Technology · Scientific & Technical Instruments · United States
Last price 658.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teledyne Technologies Incorporated (TDY) closed at 658.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 668.7 | 678.99 | 647.7 | 658.23 | 480,369 | -2.84% |
| 2026-10-29 | 666.39 | 679.01 | 665.27 | 677.46 | 363,939 | +1.79% |
| 2026-10-28 | 658.05 | 667.48 | 655.4 | 665.56 | 321,788 | +1.61% |
| 2026-10-27 | 648.99 | 655.4 | 640.515 | 654.99 | 253,990 | +1.47% |
| 2026-10-26 | 630.5 | 653.88 | 627.69 | 645.47 | 443,327 | +3.21% |
| 2026-10-23 | 620.88 | 630.47 | 612.5 | 625.41 | 368,621 | +0.80% |
| 2026-10-22 | 634.67 | 635.13 | 610.06 | 620.47 | 493,867 | -1.53% |
| 2026-10-21 | 637 | 648.9 | 625.01 | 630.1 | 840,663 | -0.33% |
| 2026-10-20 | 616.65 | 632.45 | 616.04 | 632.21 | 733,481 | +2.01% |
| 2026-10-19 | 621.48 | 624.22 | 613.92 | 619.76 | 296,093 | +0.19% |
| 2026-10-16 | 620.21 | 626.76 | 614.57 | 618.6 | 299,689 | -0.21% |
| 2026-10-15 | 607.75 | 620.37 | 602.465 | 619.91 | 280,701 | +1.81% |
| 2026-10-14 | 607.8 | 611.668 | 604.44 | 608.9 | 256,205 | -0.38% |
| 2026-10-13 | 613.65 | 616.02 | 600.017 | 611.21 | 218,347 | -0.40% |
| 2026-10-12 | 613.28 | 616.37 | 611.555 | 613.66 | 205,176 | +0.00% |
| 2026-10-09 | 608.36 | 616.04 | 604.4 | 613.66 | 183,673 | +1.46% |
| 2026-10-08 | 602.62 | 612.81 | 599.73 | 604.82 | 340,199 | +0.11% |
| 2026-10-07 | 614.31 | 616.57 | 602 | 604.15 | 298,393 | -2.90% |
| 2026-10-06 | 622.11 | 625.349 | 618.42 | 622.22 | 169,418 | +0.42% |
| 2026-10-05 | 617.3 | 623.845 | 614.51 | 619.64 | 169,130 | +0.40% |
| 2026-10-02 | 619.56 | 621.46 | 612.61 | 617.17 | 180,271 | +0.73% |
| 2026-10-01 | 606.4 | 615.43 | 602.66 | 612.7 | 260,099 | +0.97% |
| 2026-09-30 | 607.3 | 610.42 | 604.86 | 606.81 | 209,358 | +0.20% |
| 2026-09-29 | 607.89 | 614.835 | 601.93 | 605.59 | 247,719 | -0.86% |
| 2026-09-28 | 611.02 | 615.429 | 605.16 | 610.83 | 274,822 | -0.54% |
| 2026-09-25 | 614.5 | 619.1 | 611.723 | 614.15 | 247,680 | +0.35% |
| 2026-09-24 | 614.16 | 623.85 | 610.01 | 612.02 | 362,620 | -1.45% |
| 2026-09-23 | 612.33 | 624.58 | 611.855 | 621.05 | 465,449 | +1.36% |
| 2026-09-22 | 612.49 | 614.345 | 605.58 | 612.74 | 339,374 | +0.60% |
| 2026-09-21 | 609.85 | 612 | 603.99 | 609.08 | 306,506 | +0.93% |
| 2026-09-18 | 604.26 | 606 | 597.935 | 603.46 | 374,861 | +0.25% |
| 2026-09-17 | 608.02 | 608.815 | 601.121 | 601.98 | 234,537 | +0.15% |
| 2026-09-16 | 602.51 | 605.34 | 596.71 | 601.1 | 301,786 | +0.43% |
| 2026-09-15 | 597.17 | 602.52 | 593.35 | 598.51 | 288,808 | +0.23% |
| 2026-09-14 | 596.6 | 599.99 | 590.42 | 597.11 | 239,040 | -1.11% |
| 2026-09-11 | 603.88 | 608.55 | 598.59 | 603.79 | 237,534 | +1.22% |
| 2026-09-10 | 593.4 | 605.57 | 590.1 | 596.5 | 260,440 | +0.21% |
| 2026-09-09 | 603.98 | 611.46 | 594.2 | 595.23 | 284,891 | -1.63% |
| 2026-09-08 | 609.63 | 610.83 | 604.69 | 605.08 | 204,029 | -0.91% |
| 2026-09-04 | 607.57 | 611.42 | 606.04 | 610.65 | 148,724 | +0.46% |
| 2026-09-03 | 607.77 | 609.12 | 598.29 | 607.87 | 174,311 | +0.25% |
| 2026-09-02 | 612 | 614.99 | 606.11 | 606.36 | 214,403 | -0.68% |
| 2026-09-01 | 610.73 | 615.4 | 605.74 | 610.51 | 196,681 | -0.40% |
| 2026-08-31 | 621.41 | 624 | 612.81 | 612.95 | 324,521 | -1.45% |
| 2026-08-28 | 627.27 | 627.27 | 617.17 | 621.96 | 186,995 | -0.72% |
| 2026-08-27 | 631.95 | 632.085 | 624.305 | 626.5 | 277,114 | -1.11% |
| 2026-08-26 | 629.31 | 639.03 | 629.31 | 633.56 | 238,211 | +1.06% |
| 2026-08-25 | 631.46 | 633.54 | 625.14 | 626.9 | 185,684 | +0.27% |
| 2026-08-24 | 636.25 | 636.43 | 619.075 | 625.21 | 221,935 | -1.72% |
| 2026-08-21 | 636.19 | 639.84 | 629.27 | 636.15 | 358,635 | +0.35% |
| 2026-08-20 | 643.95 | 646.085 | 630.595 | 633.95 | 303,583 | -2.26% |
| 2026-08-19 | 667.62 | 668.32 | 647.55 | 648.63 | 248,257 | -2.46% |
| 2026-08-18 | 670.65 | 671.44 | 660 | 665 | 201,204 | -1.81% |
| 2026-08-17 | 678.15 | 685.735 | 670.69 | 677.27 | 166,100 | -0.35% |
| 2026-08-14 | 673.44 | 681 | 672.64 | 679.67 | 188,921 | +0.89% |
| 2026-08-13 | 688.32 | 690.755 | 670.81 | 673.66 | 245,717 | -1.87% |
| 2026-08-12 | 686.63 | 688.845 | 676.73 | 686.49 | 258,647 | +0.70% |
| 2026-08-11 | 690.38 | 694.165 | 673.12 | 681.74 | 297,899 | -1.23% |
| 2026-08-10 | 694.13 | 697.67 | 689.64 | 690.25 | 322,195 | -0.15% |
| 2026-08-07 | 689.6 | 691.62 | 680.955 | 691.3 | 299,505 | +0.55% |
| 2026-08-06 | 690.54 | 694.915 | 681.651 | 687.52 | 255,284 | +0.55% |
| 2026-08-05 | 684.76 | 693.495 | 683.09 | 683.73 | 441,601 | -0.15% |
| 2026-08-04 | 675.63 | 687.2 | 672.98 | 684.76 | 495,831 | +2.12% |
| 2026-08-03 | 656.17 | 671.12 | 653.71 | 670.56 | 316,212 | +2.29% |
| 2026-07-31 | 655.5 | 668.32 | 647.786 | 655.57 | 458,913 | +0.98% |
| 2026-07-30 | 638.82 | 649.18 | 631.01 | 649.18 | 582,329 | +2.82% |
| 2026-07-29 | 646.64 | 648.11 | 629.17 | 631.35 | 257,876 | -2.82% |
| 2026-07-28 | 648.6 | 650.75 | 638.73 | 649.67 | 430,655 | -0.30% |
| 2026-07-27 | 657.78 | 660.05 | 642.3 | 651.65 | 322,950 | -0.56% |
| 2026-07-24 | 653.74 | 660.41 | 646.485 | 655.35 | 292,790 | +0.63% |
| 2026-07-23 | 650.82 | 669.565 | 645.935 | 651.22 | 511,503 | +0.11% |
| 2026-07-22 | 653.5 | 672 | 620.95 | 650.5 | 1,134,215 | +0.47% |
| 2026-07-21 | 630.89 | 661.96 | 622.48 | 647.48 | 932,579 | +3.33% |
| 2026-07-20 | 635.67 | 643.485 | 621.98 | 626.59 | 447,023 | -1.41% |
| 2026-07-17 | 614.22 | 637.83 | 610 | 635.52 | 310,055 | +0.74% |
| 2026-07-16 | 618.77 | 631.73 | 611.5 | 630.86 | 316,815 | +1.08% |
| 2026-07-15 | 625.51 | 630.87 | 611.52 | 624.15 | 370,038 | +0.17% |
| 2026-07-14 | 629.68 | 633.27 | 621.585 | 623.1 | 291,567 | -0.13% |
| 2026-07-13 | 632.39 | 636.35 | 622.98 | 623.88 | 301,016 | -1.69% |
| 2026-07-10 | 633.18 | 638.635 | 625 | 634.6 | 472,864 | +0.49% |
| 2026-07-09 | 646.02 | 654.36 | 631.06 | 631.52 | 296,494 | -1.25% |
| 2026-07-08 | 634.68 | 640.74 | 630.73 | 639.51 | 270,105 | -0.34% |
| 2026-07-07 | 658.19 | 658.19 | 630.04 | 641.7 | 288,203 | -2.03% |
| 2026-07-06 | 655.11 | 662.54 | 650 | 654.98 | 215,243 | +0.44% |
| 2026-07-02 | 663.87 | 674.567 | 646.35 | 652.08 | 303,889 | -1.38% |
| 2026-07-01 | 660.24 | 674.66 | 649.09 | 661.2 | 395,979 | -0.85% |
| 2026-06-30 | 645.43 | 672.44 | 645.43 | 666.9 | 508,930 | +4.00% |
| 2026-06-29 | 624.28 | 641.78 | 617.45 | 641.22 | 349,607 | +2.71% |
| 2026-06-26 | 623.18 | 634.783 | 617.515 | 624.29 | 568,580 | -0.46% |
| 2026-06-25 | 618.07 | 633.19 | 617.79 | 627.19 | 233,051 | +2.45% |
| 2026-06-24 | 612.03 | 618.74 | 607.645 | 612.17 | 286,002 | -0.12% |
| 2026-06-23 | 607.19 | 620.995 | 605.68 | 612.91 | 327,394 | -0.61% |
| 2026-06-22 | 617.3 | 624.88 | 608.05 | 616.65 | 341,740 | -0.47% |
| 2026-06-18 | 631.83 | 631.83 | 612.06 | 619.58 | 611,535 | +0.69% |
| 2026-06-17 | 630.21 | 634.739 | 613.975 | 615.35 | 341,163 | -2.34% |
| 2026-06-16 | 630.97 | 641.83 | 628.36 | 630.07 | 270,360 | +0.28% |
| 2026-06-15 | 635.71 | 636.825 | 623.49 | 628.34 | 240,782 | +0.37% |
| 2026-06-12 | 628.29 | 628.29 | 617.845 | 626.02 | 269,200 | +0.37% |
| 2026-06-11 | 606.85 | 629.94 | 606.795 | 623.73 | 244,532 | +3.72% |
| 2026-06-10 | 619.68 | 623.9 | 601.35 | 601.35 | 270,901 | -2.89% |
| 2026-06-09 | 616.45 | 621.44 | 601.8 | 619.26 | 342,983 | +1.12% |
| 2026-06-08 | 606.52 | 618.69 | 602.5 | 612.38 | 353,681 | +1.68% |
| 2026-06-05 | 611.26 | 615.022 | 599.835 | 602.27 | 222,166 | -2.64% |
| 2026-06-04 | 621.25 | 623.94 | 615.4 | 618.59 | 227,192 | +0.09% |
| 2026-06-03 | 618.84 | 625.959 | 616.62 | 618.02 | 297,998 | -0.13% |
| 2026-06-02 | 611.39 | 619.35 | 607.71 | 618.81 | 249,976 | +1.53% |
| 2026-06-01 | 611.82 | 614.03 | 603.75 | 609.47 | 369,402 | -1.67% |
| 2026-05-29 | 632.82 | 634.34 | 619.65 | 619.83 | 541,726 | -2.24% |
| 2026-05-28 | 614.24 | 636.83 | 611.92 | 634.06 | 459,152 | +3.52% |
| 2026-05-27 | 628 | 632 | 612.08 | 612.52 | 361,600 | -2.46% |
| 2026-05-26 | 625.01 | 634.575 | 621.5 | 627.97 | 427,946 | +1.21% |
| 2026-05-22 | 611.26 | 621.88 | 605.785 | 620.45 | 280,279 | +2.20% |
| 2026-05-21 | 606.35 | 610.93 | 599.57 | 607.12 | 342,743 | -1.15% |
| 2026-05-20 | 615.7 | 628.34 | 606.75 | 614.2 | 423,913 | +1.28% |
| 2026-05-19 | 616.8 | 616.8 | 602.76 | 606.45 | 253,969 | -1.81% |
| 2026-05-18 | 618.2 | 620.28 | 611.68 | 617.61 | 232,936 | +0.17% |
| 2026-05-15 | 631.62 | 631.82 | 616.4 | 616.58 | 222,848 | -3.44% |
| 2026-05-14 | 640.48 | 640.48 | 627.345 | 638.56 | 205,376 | +0.41% |
| 2026-05-13 | 635.36 | 640.455 | 623.5 | 635.96 | 259,871 | +0.60% |
| 2026-05-12 | 631.15 | 634.56 | 620 | 632.17 | 267,812 | -0.06% |