Teledyne Technologies Incorporated (TDY) Historical Stock Data
518.90 ↑0.76 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDY is down -0.06% a day on average. There have been 13 days where Teledyne Technologies Incorporated closed green and 17 days where TDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 517.63 | 518.90 | ↑$1.27 (0.25%) | 512.92 | 519.53 | 244.60K |
| 2025-12-22 | 512.75 | 518.14 | ↑$5.39 (1.05%) | 509.16 | 518.83 | 174.95K |
| 2025-12-19 | 502.71 | 510.01 | ↑$7.30 (1.45%) | 502.50 | 513.23 | 247.07K |
| 2025-12-18 | 504.51 | 504.46 | ↓$0.05 (-0.01%) | 500.06 | 507.32 | 175.91K |
| 2025-12-17 | 504.51 | 502.82 | ↓$1.69 (-0.33%) | 501.34 | 509.84 | 187.03K |
| 2025-12-16 | 515.40 | 506.54 | ↓$8.86 (-1.72%) | 505.83 | 515.60 | 319.70K |
| 2025-12-15 | 518.08 | 514.29 | ↓$3.79 (-0.73%) | 512.36 | 520.97 | 177.90K |
| 2025-12-12 | 524.08 | 518.22 | ↓$5.86 (-1.12%) | 514.25 | 524.08 | 238.46K |
| 2025-12-11 | 516.23 | 523.11 | ↑$6.88 (1.33%) | 511.60 | 526.74 | 256.17K |
| 2025-12-10 | 512.97 | 516.20 | ↑$3.23 (0.63%) | 510.52 | 519.73 | 184.95K |
| 2025-12-09 | 513.99 | 512.94 | ↓$1.05 (-0.20%) | 512.27 | 520.68 | 231.14K |
| 2025-12-08 | 521.50 | 513.73 | ↓$7.77 (-1.49%) | 508.86 | 524.73 | 385.25K |
| 2025-12-05 | 518.24 | 522.30 | ↑$4.06 (0.78%) | 511.87 | 522.96 | 257.93K |
| 2025-12-04 | 504.61 | 518.00 | ↑$13.39 (2.65%) | 504.06 | 519.50 | 281.95K |
| 2025-12-03 | 499.02 | 503.96 | ↑$4.94 (0.99%) | 494.46 | 505.04 | 219.24K |
| 2025-12-02 | 495.44 | 495.72 | ↑$0.28 (0.06%) | 492.35 | 498.49 | 217.06K |
| 2025-12-01 | 496.89 | 492.56 | ↓$4.33 (-0.87%) | 491.30 | 500.17 | 329.60K |
| 2025-11-28 | 500.55 | 499.52 | ↓$1.03 (-0.21%) | 497.69 | 504.53 | 210.71K |
| 2025-11-26 | 497.80 | 497.68 | ↓$0.12 (-0.02%) | 495.27 | 500.57 | 235K |
| 2025-11-25 | 493.50 | 497.77 | ↑$4.27 (0.87%) | 489.68 | 499.97 | 203.99K |
| 2025-11-24 | 493.99 | 492.35 | ↓$1.64 (-0.33%) | 490.20 | 498.16 | 370.59K |
| 2025-11-21 | 485.94 | 494.87 | ↑$8.93 (1.84%) | 483.02 | 496.29 | 474.24K |
| 2025-11-20 | 498.17 | 484.47 | ↓$13.70 (-2.75%) | 483.97 | 502.93 | 362.44K |
| 2025-11-19 | 502.98 | 493.94 | ↓$9.04 (-1.80%) | 492.01 | 504.31 | 321.23K |
| 2025-11-18 | 499.55 | 504.17 | ↑$4.62 (0.92%) | 494.55 | 505.00 | 474.63K |
| 2025-11-17 | 501.83 | 499.55 | ↓$2.28 (-0.45%) | 496.60 | 502.68 | 517K |
| 2025-11-14 | 501.33 | 501.23 | ↓$0.10 (-0.02%) | 496.00 | 505.54 | 472.08K |
| 2025-11-13 | 518.95 | 505.41 | ↓$13.54 (-2.61%) | 503.87 | 521.48 | 493.06K |
| 2025-11-12 | 514.76 | 519.43 | ↑$4.67 (0.91%) | 514.76 | 523.86 | 535.87K |
| 2025-11-11 | 519.22 | 514.91 | ↓$4.31 (-0.83%) | 512.56 | 519.25 | 272.46K |
Create an account or log in to view more rows.
$TDY free to hold
$TDY Many many bears
$TDY MAY RIP TOMORROW
$TDY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TDY jeez
$TDY the time is near
$TDY jeez
$TDY you wanna be a successful trader close your trades green
$TDY Awaiting buy signal..
$TDY if your selling dont regret it later