Teledyne Technologies Incorporated Common Stock (TDY)
517.35
-1.50 (-0.29%)
Teledyne Technologies Inc is a leading provider of sophisticated instrumentation, digital imaging products, and software solutions, primarily catering to a variety of industrial and scientific sectors
The company specializes in advanced technologies that enable the collection, analysis, and management of complex data across various applications, including aerospace, defense, environmental monitoring, and oceanographic research. Through a diverse portfolio of subsidiaries, Teledyne offers innovative solutions that enhance operational efficiency, improve safety, and facilitate critical decision-making for its customers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 512.45 | 519.38 | 512.45 | 518.84 | 217,758 | 518.84 |
| 1/29/2025 | 511.12 | 511.21 | 505.90 | 508.75 | 226,316 | 508.75 |
| 1/28/2025 | 509.57 | 511.06 | 504.88 | 509.18 | 220,792 | 509.18 |
| 1/27/2025 | 511.53 | 514.88 | 501.15 | 508.60 | 336,492 | 508.60 |
| 1/24/2025 | 513.85 | 515.48 | 500.79 | 514.41 | 333,468 | 514.41 |
| 1/23/2025 | 514.72 | 518.85 | 505.00 | 515.08 | 384,731 | 515.08 |
| 1/22/2025 | 493.55 | 515.99 | 490.00 | 511.67 | 668,750 | 511.67 |
| 1/21/2025 | 474.00 | 482.02 | 474.00 | 480.41 | 377,414 | 480.41 |
| 1/17/2025 | 474.13 | 477.34 | 471.28 | 473.89 | 264,413 | 473.89 |
| 1/16/2025 | 469.32 | 473.92 | 466.81 | 472.08 | 211,178 | 472.08 |
| 1/15/2025 | 470.31 | 472.72 | 466.02 | 468.98 | 177,207 | 468.98 |
| 1/14/2025 | 461.56 | 466.25 | 460.18 | 465.93 | 136,359 | 465.93 |
| 1/13/2025 | 454.08 | 461.71 | 452.93 | 460.79 | 197,563 | 460.79 |
| 1/10/2025 | 458.07 | 459.75 | 454.92 | 456.40 | 186,158 | 456.40 |
| 1/08/2025 | 458.80 | 462.76 | 455.95 | 461.96 | 167,265 | 461.96 |
| 1/07/2025 | 455.71 | 465.67 | 455.71 | 458.78 | 239,988 | 458.78 |
| 1/06/2025 | 459.50 | 461.14 | 454.11 | 455.51 | 214,297 | 455.51 |
| 1/03/2025 | 460.84 | 463.01 | 457.02 | 459.70 | 216,104 | 459.70 |
| 1/02/2025 | 464.39 | 466.50 | 456.67 | 457.99 | 218,496 | 457.99 |
| 12/31/2024 | 465.23 | 0.00 | 465.23 | 464.13 | 0 | 464.13 |
| 12/30/2024 | 468.32 | 468.32 | 461.45 | 465.23 | 152,349 | 465.23 |
| 12/27/2024 | 472.78 | 477.96 | 469.30 | 471.44 | 201,156 | 471.44 |
| 12/26/2024 | 472.99 | 477.64 | 471.95 | 476.57 | 109,816 | 476.57 |
| 12/24/2024 | 470.02 | 475.18 | 468.72 | 475.01 | 102,452 | 475.01 |
| 12/23/2024 | 466.83 | 470.42 | 461.84 | 470.10 | 169,598 | 470.10 |
| 12/20/2024 | 463.62 | 471.54 | 460.89 | 467.25 | 609,302 | 467.25 |
| 12/19/2024 | 458.64 | 465.92 | 457.54 | 465.16 | 147,788 | 465.16 |
| 12/18/2024 | 471.30 | 472.58 | 458.05 | 458.44 | 209,484 | 458.44 |
| 12/17/2024 | 475.09 | 477.40 | 469.23 | 470.66 | 194,319 | 470.66 |
| 12/16/2024 | 474.62 | 480.57 | 471.59 | 475.96 | 264,014 | 475.96 |
| 12/13/2024 | 479.23 | 480.81 | 474.00 | 475.05 | 176,083 | 475.05 |
| 12/12/2024 | 474.21 | 480.14 | 467.69 | 478.96 | 233,736 | 478.96 |
| 12/11/2024 | 472.64 | 477.77 | 472.64 | 474.82 | 285,287 | 474.82 |
| 12/10/2024 | 473.41 | 476.45 | 467.67 | 471.02 | 367,049 | 471.02 |
| 12/09/2024 | 473.44 | 473.90 | 469.08 | 470.74 | 275,572 | 470.74 |
| 12/06/2024 | 474.90 | 477.94 | 472.25 | 473.55 | 255,053 | 473.55 |
| 12/05/2024 | 480.03 | 480.03 | 475.26 | 476.72 | 189,891 | 476.72 |
| 12/04/2024 | 478.57 | 481.78 | 476.04 | 478.89 | 158,159 | 478.89 |
| 12/03/2024 | 481.98 | 481.98 | 477.13 | 478.52 | 152,630 | 478.52 |
| 12/02/2024 | 485.46 | 485.46 | 478.94 | 480.10 | 252,896 | 480.10 |
| 11/29/2024 | 486.98 | 488.76 | 484.67 | 485.26 | 157,620 | 485.26 |
| 11/27/2024 | 479.41 | 486.50 | 478.33 | 485.68 | 201,543 | 485.68 |
| 11/26/2024 | 477.90 | 483.11 | 476.00 | 479.03 | 150,278 | 479.03 |
| 11/25/2024 | 485.33 | 485.68 | 475.70 | 477.61 | 752,386 | 477.61 |
| 11/22/2024 | 483.12 | 486.15 | 482.01 | 483.69 | 226,008 | 483.69 |
| 11/21/2024 | 472.61 | 481.84 | 471.67 | 480.22 | 269,875 | 480.22 |
| 11/20/2024 | 467.28 | 470.77 | 462.67 | 470.45 | 257,387 | 470.45 |
| 11/19/2024 | 461.00 | 469.85 | 458.89 | 464.82 | 241,691 | 464.82 |
| 11/18/2024 | 471.85 | 473.38 | 465.15 | 465.89 | 261,708 | 465.89 |
| 11/15/2024 | 472.60 | 475.95 | 468.63 | 470.15 | 292,840 | 470.15 |
| 11/14/2024 | 485.82 | 486.46 | 475.50 | 476.56 | 242,226 | 476.56 |
| 11/13/2024 | 486.76 | 491.85 | 484.53 | 486.77 | 237,135 | 486.77 |
| 11/12/2024 | 487.84 | 491.87 | 487.67 | 487.83 | 187,967 | 487.83 |
| 11/11/2024 | 490.89 | 491.06 | 480.50 | 487.62 | 254,851 | 487.62 |
| 11/08/2024 | 479.78 | 492.00 | 479.35 | 489.24 | 343,550 | 489.24 |
| 11/07/2024 | 480.00 | 483.24 | 477.29 | 477.66 | 249,768 | 477.66 |
| 11/06/2024 | 474.06 | 483.52 | 473.88 | 480.74 | 357,982 | 480.74 |
| 11/05/2024 | 459.81 | 462.12 | 457.68 | 459.37 | 200,365 | 459.37 |
| 11/04/2024 | 457.06 | 460.02 | 455.00 | 457.92 | 189,507 | 457.92 |
| 11/01/2024 | 455.95 | 460.83 | 453.06 | 455.20 | 192,224 | 455.20 |
| 10/31/2024 | 460.00 | 462.25 | 455.28 | 455.32 | 277,889 | 455.32 |