Teledyne Technologies (TDY)
NYSE: TDY
· Real-Time Price · USD
542.17
-7.95 (-1.45%)
At close: Aug 14, 2025, 3:59 PM
544.00
0.34%
Pre-market: Aug 15, 2025, 09:11 AM EDT
TDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 548.77 | 548.77 | 539.63 | 541.92 | 541.92 | -1.49% | 232,116 |
| Aug 13, 2025 | 554.05 | 554.05 | 540.00 | 550.12 | 550.12 | -0.39% | 387,845 |
| Aug 12, 2025 | 545.04 | 552.82 | 542.55 | 552.30 | 552.30 | 1.89% | 220,525 |
| Aug 11, 2025 | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | -0.71% | 275,800 |
| Aug 8, 2025 | 554.00 | 554.00 | 544.98 | 545.93 | 545.93 | -0.76% | 207,500 |
| Aug 7, 2025 | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 0.21% | 222,200 |
| Aug 6, 2025 | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | -0.58% | 246,415 |
| Aug 5, 2025 | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | -0.02% | 285,800 |
| Aug 4, 2025 | 547.25 | 555.00 | 546.35 | 552.26 | 552.26 | 1.39% | 532,655 |
| Aug 1, 2025 | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | -1.15% | 446,300 |
| Jul 31, 2025 | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 0.08% | 373,412 |
| Jul 30, 2025 | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | -0.34% | 414,411 |
| Jul 29, 2025 | 559.80 | 561.97 | 549.77 | 552.48 | 552.48 | -0.80% | 264,517 |
| Jul 28, 2025 | 556.00 | 561.75 | 552.33 | 556.96 | 556.96 | 0.19% | 467,800 |
| Jul 25, 2025 | 551.20 | 556.43 | 545.07 | 555.89 | 555.89 | 1.08% | 553,010 |
| Jul 24, 2025 | 548.98 | 555.00 | 545.73 | 549.93 | 549.93 | 0.61% | 539,000 |
| Jul 23, 2025 | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | -1.69% | 1,222,700 |
| Jul 22, 2025 | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | -0.59% | 598,312 |
| Jul 21, 2025 | 561.65 | 564.00 | 556.75 | 559.27 | 559.27 | -0.78% | 766,500 |
| Jul 18, 2025 | 559.24 | 564.85 | 558.79 | 563.66 | 563.66 | 0.83% | 867,934 |