NYSE - Delayed Quote USD

Teledyne Technologies Incorporated (TDY)

407.06 +2.98 (+0.74%)
At close: April 23 at 4:00 PM EDT
408.00 +0.94 (+0.23%)
After hours: April 23 at 6:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 402.69 410.68 399.63 407.06 407.06 292,400
Apr 22, 2024 403.63 406.97 400.25 404.08 404.08 235,400
Apr 19, 2024 401.86 402.97 399.61 401.36 401.36 185,700
Apr 18, 2024 401.35 401.87 397.33 400.14 400.14 187,300
Apr 17, 2024 403.98 403.98 397.79 400.27 400.27 187,600
Apr 16, 2024 401.33 405.05 398.51 401.00 401.00 214,300
Apr 15, 2024 402.97 402.97 396.49 399.99 399.99 238,400
Apr 12, 2024 400.00 403.08 397.37 398.48 398.48 163,500
Apr 11, 2024 402.83 406.74 399.49 403.66 403.66 188,000
Apr 10, 2024 411.33 411.68 399.96 402.48 402.48 320,000
Apr 9, 2024 415.01 417.00 412.77 416.06 416.06 529,500
Apr 8, 2024 417.75 418.90 413.51 414.57 414.57 275,600
Apr 5, 2024 415.62 418.87 413.11 416.86 416.86 218,600
Apr 4, 2024 425.07 426.66 415.20 416.85 416.85 207,000
Apr 3, 2024 420.87 426.58 420.86 420.93 420.93 146,500
Apr 2, 2024 423.85 424.07 420.28 422.47 422.47 155,100
Apr 1, 2024 429.73 429.95 422.95 424.93 424.93 138,600
Mar 28, 2024 429.29 432.81 426.98 429.32 429.32 248,600
Mar 27, 2024 425.14 429.94 425.14 429.01 429.01 182,300
Mar 26, 2024 422.79 424.61 421.25 423.45 423.45 217,900
Mar 25, 2024 423.79 424.33 419.64 422.01 422.01 180,700
Mar 22, 2024 423.80 427.96 422.98 424.03 424.03 169,900
Mar 21, 2024 426.04 430.25 422.54 423.54 423.54 253,100
Mar 20, 2024 421.87 427.17 421.87 423.70 423.70 247,500
Mar 19, 2024 415.07 421.67 413.16 421.50 421.50 201,100
Mar 18, 2024 416.98 418.73 413.79 414.68 414.68 237,500
Mar 15, 2024 410.75 416.17 410.75 415.12 415.12 286,900
Mar 14, 2024 419.94 420.51 414.00 415.56 415.56 227,100
Mar 13, 2024 426.53 426.53 421.06 421.24 421.24 190,700
Mar 12, 2024 426.25 426.57 423.60 424.87 424.87 170,500
Mar 11, 2024 424.84 427.16 423.49 424.90 424.90 140,300
Mar 8, 2024 428.78 430.00 424.01 425.98 425.98 210,600
Mar 7, 2024 427.08 428.79 424.97 428.14 428.14 127,100
Mar 6, 2024 425.55 429.51 423.75 425.41 425.41 167,400
Mar 5, 2024 428.16 430.30 420.51 423.21 423.21 203,600
Mar 4, 2024 425.65 432.11 424.94 428.45 428.45 357,600
Mar 1, 2024 427.27 428.32 423.01 425.00 425.00 215,600
Feb 29, 2024 426.97 428.86 423.18 427.27 427.27 296,200
Feb 28, 2024 423.17 425.46 422.02 425.43 425.43 277,500
Feb 27, 2024 427.31 427.98 424.84 424.90 424.90 127,900
Feb 26, 2024 431.86 432.06 425.77 426.23 426.23 208,500
Feb 23, 2024 432.44 435.61 428.31 432.87 432.87 125,000
Feb 22, 2024 429.94 433.53 426.47 430.94 430.94 142,300
Feb 21, 2024 431.83 431.83 422.94 426.48 426.48 206,200
Feb 20, 2024 429.47 431.85 426.73 430.76 430.76 193,600
Feb 16, 2024 431.10 433.67 426.71 432.26 432.26 162,900
Feb 15, 2024 428.39 431.53 424.94 431.48 431.48 248,400
Feb 14, 2024 423.76 427.60 422.81 427.53 427.53 191,000
Feb 13, 2024 424.96 433.06 415.48 420.19 420.19 240,000
Feb 12, 2024 433.70 435.63 425.97 427.07 427.07 214,500
Feb 9, 2024 429.69 434.28 428.00 434.03 434.03 148,200
Feb 8, 2024 433.35 434.77 428.84 430.67 430.67 167,300
Feb 7, 2024 436.06 436.06 431.18 432.09 432.09 225,400
Feb 6, 2024 431.69 434.18 430.41 434.04 434.04 165,100
Feb 5, 2024 431.01 431.01 423.37 430.41 430.41 175,000
Feb 2, 2024 425.51 434.62 425.02 432.74 432.74 177,000
Feb 1, 2024 419.14 427.80 415.87 427.58 427.58 300,300
Jan 31, 2024 429.75 429.75 418.02 418.47 418.47 273,800
Jan 30, 2024 428.27 431.00 424.88 428.27 428.27 177,700
Jan 29, 2024 418.11 429.42 416.88 429.17 429.17 211,200
Jan 26, 2024 425.05 426.24 416.43 418.96 418.96 213,000
Jan 25, 2024 419.67 429.75 415.88 424.91 424.91 303,800
Jan 24, 2024 447.88 447.88 417.72 417.92 417.92 490,500
Jan 23, 2024 440.33 442.13 438.14 441.98 441.98 246,900
Jan 22, 2024 438.59 442.49 437.76 438.66 438.66 198,500
Jan 19, 2024 435.10 436.25 430.36 435.63 435.63 170,800
Jan 18, 2024 427.08 433.58 424.00 432.54 432.54 192,700
Jan 17, 2024 434.09 437.71 425.37 425.41 425.41 227,900
Jan 16, 2024 438.77 439.22 436.03 436.57 436.57 165,600
Jan 12, 2024 443.32 443.32 439.12 440.46 440.46 169,700
Jan 11, 2024 441.79 442.03 437.48 440.23 440.23 114,800
Jan 10, 2024 438.28 441.95 436.85 440.83 440.83 153,900
Jan 9, 2024 437.04 440.13 436.92 438.25 438.25 160,800
Jan 8, 2024 435.47 441.92 435.43 441.30 441.30 209,400
Jan 5, 2024 438.18 438.91 432.48 435.47 435.47 165,700
Jan 4, 2024 440.60 443.11 438.16 438.19 438.19 251,000
Jan 3, 2024 435.72 441.82 433.30 439.34 439.34 309,200
Jan 2, 2024 441.38 445.38 437.58 438.30 438.30 310,500
Dec 29, 2023 442.81 448.19 442.81 446.29 446.29 313,500
Dec 28, 2023 441.89 445.48 441.20 444.21 444.21 241,400
Dec 27, 2023 437.80 441.85 436.05 441.73 441.73 239,500
Dec 26, 2023 433.00 438.01 433.00 437.48 437.48 125,700
Dec 22, 2023 430.45 435.00 421.03 433.45 433.45 219,400
Dec 21, 2023 424.34 427.42 420.40 426.30 426.30 226,300
Dec 20, 2023 427.75 431.33 421.89 421.98 421.98 258,800
Dec 19, 2023 427.91 429.18 424.56 428.82 428.82 212,400
Dec 18, 2023 427.04 427.48 420.27 425.97 425.97 258,700
Dec 15, 2023 428.23 431.86 424.44 425.92 425.92 411,200
Dec 14, 2023 424.86 428.61 412.80 428.17 428.17 373,600
Dec 13, 2023 421.17 425.00 416.06 421.90 421.90 215,800
Dec 12, 2023 417.39 423.50 414.45 420.59 420.59 345,500
Dec 11, 2023 408.56 418.24 408.09 417.39 417.39 405,600
Dec 8, 2023 407.03 411.80 404.03 411.49 411.49 202,800
Dec 7, 2023 405.41 407.38 403.69 406.99 406.99 184,700
Dec 6, 2023 403.91 407.20 401.97 404.59 404.59 166,300
Dec 5, 2023 409.15 409.15 401.73 402.05 402.05 169,500
Dec 4, 2023 406.50 411.86 406.50 409.58 409.58 230,800
Dec 1, 2023 402.58 409.37 402.58 409.02 409.02 241,900
Nov 30, 2023 400.85 404.00 397.23 402.96 402.96 797,100
Nov 29, 2023 398.42 401.14 397.96 399.10 399.10 194,400
Nov 28, 2023 399.10 401.85 394.95 395.04 395.04 144,200
Nov 27, 2023 398.60 399.62 396.38 398.42 398.42 209,800
Nov 24, 2023 394.34 399.76 393.50 399.58 399.58 126,100
Nov 22, 2023 394.94 397.94 394.57 395.44 395.44 142,600
Nov 21, 2023 390.22 395.71 390.22 392.87 392.87 150,500
Nov 20, 2023 390.74 392.22 387.98 390.98 390.98 165,700
Nov 17, 2023 392.02 392.02 388.49 390.49 390.49 195,600
Nov 16, 2023 392.99 398.03 389.35 389.65 389.65 177,600
Nov 15, 2023 394.59 395.53 390.94 393.00 393.00 212,500
Nov 14, 2023 390.16 394.50 388.80 393.46 393.46 154,600
Nov 13, 2023 382.50 386.78 377.33 384.27 384.27 161,800
Nov 10, 2023 378.37 383.60 376.52 382.80 382.80 174,300
Nov 9, 2023 380.71 381.35 375.29 376.44 376.44 129,800
Nov 8, 2023 380.70 380.70 375.59 378.78 378.78 165,100
Nov 7, 2023 376.82 379.66 373.29 378.54 378.54 164,700
Nov 6, 2023 380.37 380.37 374.39 377.18 377.18 188,400
Nov 3, 2023 376.82 382.29 376.82 379.46 379.46 304,500
Nov 2, 2023 372.12 375.52 372.12 373.16 373.16 254,100
Nov 1, 2023 375.00 375.33 364.98 368.84 368.84 359,800
Oct 31, 2023 374.00 378.19 372.91 374.59 374.59 182,800
Oct 30, 2023 373.83 374.86 369.12 372.36 372.36 282,500
Oct 27, 2023 371.39 376.14 367.73 370.71 370.71 282,800
Oct 26, 2023 373.13 375.92 371.23 372.24 372.24 287,400
Oct 25, 2023 383.56 395.01 371.03 373.28 373.28 487,200
Oct 24, 2023 386.83 389.66 384.72 386.19 386.19 238,200
Oct 23, 2023 386.36 389.81 384.35 385.05 385.05 245,600
Oct 20, 2023 394.20 394.38 388.07 388.38 388.38 194,200
Oct 19, 2023 398.05 402.44 392.26 393.61 393.61 261,600
Oct 18, 2023 406.00 408.31 398.50 398.85 398.85 157,800
Oct 17, 2023 406.70 411.79 404.87 410.03 410.03 156,800
Oct 16, 2023 407.25 410.50 403.47 409.30 409.30 140,700
Oct 13, 2023 408.30 408.64 402.14 404.58 404.58 179,400
Oct 12, 2023 413.89 413.89 405.14 406.97 406.97 173,300
Oct 11, 2023 411.58 414.15 409.10 412.59 412.59 155,700
Oct 10, 2023 411.46 413.96 410.28 411.02 411.02 179,800
Oct 9, 2023 400.60 413.71 400.60 410.50 410.50 243,500
Oct 6, 2023 395.08 403.88 395.08 401.42 401.42 240,300
Oct 5, 2023 401.84 403.71 396.13 398.10 398.10 266,300
Oct 4, 2023 400.26 402.00 395.54 401.28 401.28 243,700
Oct 3, 2023 401.58 402.98 396.06 399.30 399.30 325,000
Oct 2, 2023 406.47 407.23 400.46 402.28 402.28 403,000
Sep 29, 2023 412.17 412.66 405.68 408.58 408.58 525,000
Sep 28, 2023 414.63 416.20 409.10 410.32 410.32 364,900
Sep 27, 2023 411.01 414.91 408.15 413.44 413.44 275,700
Sep 26, 2023 412.51 414.02 406.96 407.26 407.26 270,100
Sep 25, 2023 416.19 419.00 413.71 414.88 414.88 262,200
Sep 22, 2023 414.95 419.84 412.07 417.88 417.88 279,100
Sep 21, 2023 416.34 416.34 412.06 414.54 414.54 315,600
Sep 20, 2023 423.82 426.17 418.52 419.14 419.14 224,300
Sep 19, 2023 420.15 423.40 418.50 421.85 421.85 322,800
Sep 18, 2023 415.46 421.28 412.98 420.06 420.06 313,600
Sep 15, 2023 418.09 420.00 412.82 415.04 415.04 405,800
Sep 14, 2023 411.30 416.63 407.28 415.72 415.72 326,300
Sep 13, 2023 409.13 410.35 405.36 409.35 409.35 269,000
Sep 12, 2023 407.47 412.25 405.93 408.85 408.85 251,700
Sep 11, 2023 411.08 411.43 400.60 409.22 409.22 300,900
Sep 8, 2023 410.21 413.00 406.18 410.22 410.22 305,000
Sep 7, 2023 411.71 413.24 407.65 410.01 410.01 348,600
Sep 6, 2023 412.52 415.18 411.11 414.01 414.01 248,000
Sep 5, 2023 421.59 421.59 412.78 412.90 412.90 253,300
Sep 1, 2023 420.28 423.59 418.47 420.53 420.53 268,900
Aug 31, 2023 421.30 421.82 418.18 418.30 418.30 323,900
Aug 30, 2023 416.22 421.88 413.40 420.07 420.07 193,400
Aug 29, 2023 416.13 418.08 413.58 417.91 417.91 221,900
Aug 28, 2023 410.14 417.39 409.90 416.13 416.13 240,300
Aug 25, 2023 407.89 410.55 405.75 408.55 408.55 238,700
Aug 24, 2023 411.73 413.59 404.65 406.00 406.00 275,100
Aug 23, 2023 407.91 413.30 407.61 411.74 411.74 228,500
Aug 22, 2023 405.59 407.38 403.98 406.26 406.26 212,500
Aug 21, 2023 403.11 406.48 402.62 404.42 404.42 246,500
Aug 18, 2023 396.82 404.27 395.62 403.63 403.63 280,500
Aug 17, 2023 403.49 404.32 400.11 400.43 400.43 267,700
Aug 16, 2023 398.61 402.85 398.52 400.82 400.82 313,100
Aug 15, 2023 401.05 403.07 398.58 400.13 400.13 270,100
Aug 14, 2023 389.57 402.92 387.56 402.49 402.49 406,600
Aug 11, 2023 383.25 384.90 379.84 383.39 383.39 463,900
Aug 10, 2023 383.98 387.05 382.10 383.84 383.84 237,200
Aug 9, 2023 384.17 384.78 380.55 383.28 383.28 210,400
Aug 8, 2023 379.82 385.91 378.77 385.00 385.00 240,500
Aug 7, 2023 381.03 382.45 378.38 382.23 382.23 270,200
Aug 4, 2023 382.48 383.38 378.23 379.26 379.26 242,400
Aug 3, 2023 382.37 383.35 377.76 381.95 381.95 245,300
Aug 2, 2023 387.77 391.01 382.41 382.57 382.57 340,900
Aug 1, 2023 381.99 390.06 381.10 389.25 389.25 373,300
Jul 31, 2023 381.70 385.31 380.61 384.53 384.53 318,700
Jul 28, 2023 380.26 385.50 379.74 382.02 382.02 696,600
Jul 27, 2023 389.80 389.80 372.56 378.77 378.77 728,000
Jul 26, 2023 416.92 416.92 387.21 387.87 387.87 743,100
Jul 25, 2023 412.97 415.84 408.53 414.72 414.72 305,700
Jul 24, 2023 413.84 414.09 409.50 413.81 413.81 216,900
Jul 21, 2023 408.93 413.39 406.99 412.45 412.45 276,600
Jul 20, 2023 406.76 409.86 403.86 407.92 407.92 259,500
Jul 19, 2023 407.71 410.65 405.50 406.68 406.68 314,600
Jul 18, 2023 413.26 416.17 408.72 408.79 408.79 228,300
Jul 17, 2023 411.59 415.77 411.35 414.67 414.67 102,900
Jul 14, 2023 415.40 415.73 409.21 411.53 411.53 148,000
Jul 13, 2023 418.22 420.12 414.52 416.24 416.24 179,800
Jul 12, 2023 420.10 420.10 416.45 418.24 418.24 171,800
Jul 11, 2023 415.51 416.82 411.25 416.59 416.59 156,800
Jul 10, 2023 409.97 417.54 409.41 414.10 414.10 187,300
Jul 7, 2023 406.88 414.45 406.88 409.97 409.97 192,700
Jul 6, 2023 403.59 408.18 401.40 407.69 407.69 220,200
Jul 5, 2023 407.47 408.05 404.26 406.75 406.75 240,900
Jul 3, 2023 409.57 411.80 406.15 410.45 410.45 97,300
Jun 30, 2023 410.10 416.04 407.47 411.11 411.11 240,700
Jun 29, 2023 401.58 407.68 401.58 407.28 407.28 149,600
Jun 28, 2023 401.89 403.10 399.51 401.51 401.51 144,400
Jun 27, 2023 403.69 405.25 401.95 403.01 403.01 171,500
Jun 26, 2023 400.42 403.41 396.65 402.01 402.01 253,700
Jun 23, 2023 395.55 400.37 395.55 399.09 399.09 343,300
Jun 22, 2023 401.28 401.54 397.69 398.92 398.92 191,800
Jun 21, 2023 394.61 403.98 394.61 401.94 401.94 236,900
Jun 20, 2023 403.38 405.28 399.25 399.67 399.67 249,000
Jun 16, 2023 410.65 413.08 405.86 406.43 406.43 372,000
Jun 15, 2023 396.97 410.40 396.04 409.01 409.01 281,800
Jun 14, 2023 402.09 405.93 397.69 398.72 398.72 237,100
Jun 13, 2023 398.62 403.96 398.62 402.55 402.55 197,100
Jun 12, 2023 392.24 399.85 392.10 398.76 398.76 314,400
Jun 9, 2023 397.49 397.49 391.12 391.99 391.99 344,600
Jun 8, 2023 396.95 399.77 392.53 396.81 396.81 329,100
Jun 7, 2023 392.74 398.29 391.60 397.98 397.98 477,500
Jun 6, 2023 392.22 393.73 391.30 391.99 391.99 325,900
Jun 5, 2023 397.27 397.27 388.90 391.16 391.16 236,900
Jun 2, 2023 393.78 398.78 392.55 397.42 397.42 317,500
Jun 1, 2023 390.56 391.54 387.01 391.41 391.41 259,200
May 31, 2023 393.50 395.37 386.22 388.65 388.65 925,100
May 30, 2023 397.20 399.78 393.80 396.52 396.52 371,500
May 26, 2023 396.43 399.91 395.19 397.31 397.31 525,700
May 25, 2023 394.61 396.43 393.02 395.13 395.13 759,200
May 24, 2023 401.74 402.08 391.05 394.16 394.16 473,800
May 23, 2023 418.00 419.54 404.60 404.67 404.67 227,300
May 22, 2023 416.00 421.69 413.85 420.91 420.91 252,600
May 19, 2023 420.58 421.75 415.08 416.26 416.26 204,900
May 18, 2023 413.29 417.85 413.00 417.72 417.72 229,900
May 17, 2023 413.02 414.39 409.38 412.97 412.97 230,400
May 16, 2023 413.45 416.23 409.30 409.96 409.96 198,800
May 15, 2023 411.36 415.08 409.19 414.67 414.67 228,300
May 12, 2023 415.32 415.50 409.51 410.98 410.98 204,300
May 11, 2023 413.30 415.14 410.13 413.64 413.64 243,400
May 10, 2023 414.23 415.51 407.51 413.90 413.90 216,900
May 9, 2023 411.26 413.35 410.46 410.58 410.58 155,400
May 8, 2023 414.41 416.00 411.03 413.45 413.45 114,700
May 5, 2023 412.60 415.04 411.39 413.00 413.00 135,900
May 4, 2023 408.70 410.20 403.80 408.57 408.57 155,100
May 3, 2023 415.86 417.00 410.58 411.06 411.06 198,300
May 2, 2023 414.79 416.26 409.94 413.00 413.00 168,000
May 1, 2023 414.91 419.83 414.73 416.76 416.76 161,900
Apr 28, 2023 409.10 415.96 408.88 414.40 414.40 202,700
Apr 27, 2023 404.86 412.63 400.56 410.99 410.99 353,800
Apr 26, 2023 408.70 414.93 395.94 404.92 404.92 542,700
Apr 25, 2023 423.73 423.73 415.28 416.08 416.08 204,200
Apr 24, 2023 426.91 428.91 422.66 425.99 425.99 160,300

Related Tickers

FTV Fortive Corporation
80.70
+0.42%
 
TRMB Trimble Inc.
59.69
+1.27%
 
ST Sensata Technologies Holding plc
34.26
+1.63%
 
MKSI MKS Instruments, Inc.
112.56
+2.59%
 
KEYS Keysight Technologies, Inc.
146.80
+1.42%
 
CGNX Cognex Corporation
39.54
+0.94%
 
COHR Coherent Corp.
52.35
+1.63%
 
MLAB Mesa Laboratories, Inc.
106.62
+4.26%
 
ITRI Itron, Inc.
94.84
+3.70%
 
FARO FARO Technologies, Inc.
19.00
+2.37%