TDY
Teledyne Technologies Incorpora TDY
$635.52
+4.66
(+0.74%)
Neutral · +0.18σ
Price alert —
Loading…
Sign in to get a one-time email the moment TDY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $614.22 | $637.83 | $610.00 | $635.52 | 0.3M |
| 2026-07-16 | $618.77 | $631.73 | $611.50 | $630.86 | 0.3M |
| 2026-07-15 | $625.51 | $630.87 | $611.52 | $624.15 | 0.4M |
| 2026-07-14 | $629.68 | $633.27 | $621.59 | $623.10 | 0.3M |
| 2026-07-13 | $632.39 | $636.35 | $622.98 | $623.88 | 0.3M |
| 2026-07-10 | $633.18 | $638.64 | $625.00 | $634.60 | 0.5M |
| 2026-07-09 | $646.02 | $654.36 | $631.06 | $631.52 | 0.3M |
| 2026-07-08 | $634.68 | $640.74 | $630.73 | $639.51 | 0.3M |
| 2026-07-07 | $658.19 | $658.19 | $630.04 | $641.70 | 0.3M |
| 2026-07-06 | $655.11 | $662.54 | $650.00 | $654.98 | 0.2M |
| 2026-07-02 | $663.87 | $674.57 | $646.35 | $652.08 | 0.3M |
| 2026-07-01 | $660.24 | $674.66 | $649.09 | $661.20 | 0.4M |
| 2026-06-30 | $645.43 | $672.44 | $645.43 | $666.90 | 0.5M |
| 2026-06-29 | $624.28 | $641.78 | $617.45 | $641.22 | 0.4M |
| 2026-06-26 | $623.18 | $634.78 | $617.52 | $624.29 | 0.6M |
| 2026-06-25 | $618.07 | $633.19 | $617.79 | $627.19 | 0.2M |
| 2026-06-24 | $612.03 | $618.74 | $607.65 | $612.17 | 0.3M |
| 2026-06-23 | $607.19 | $621.00 | $605.68 | $612.91 | 0.3M |
| 2026-06-22 | $617.30 | $624.88 | $608.05 | $616.65 | 0.4M |
| 2026-06-18 | $631.83 | $631.83 | $612.06 | $619.58 | 0.6M |
| 2026-06-17 | $630.21 | $634.74 | $613.98 | $615.35 | 0.3M |
| 2026-06-16 | $630.97 | $641.83 | $628.36 | $630.07 | 0.3M |
| 2026-06-15 | $635.71 | $636.83 | $623.49 | $628.34 | 0.2M |
| 2026-06-12 | $628.29 | $628.29 | $617.85 | $626.02 | 0.3M |
| 2026-06-11 | $606.85 | $629.94 | $606.80 | $623.73 | 0.2M |
| 2026-06-10 | $619.68 | $623.90 | $601.35 | $601.35 | 0.3M |
| 2026-06-09 | $616.45 | $621.44 | $601.80 | $619.26 | 0.3M |
| 2026-06-08 | $606.52 | $618.69 | $602.50 | $612.38 | 0.4M |
| 2026-06-05 | $611.26 | $615.02 | $599.84 | $602.27 | 0.2M |
| 2026-06-04 | $621.25 | $623.94 | $615.40 | $618.59 | 0.2M |
| 2026-06-03 | $618.84 | $625.96 | $616.62 | $618.02 | 0.3M |
| 2026-06-02 | $611.39 | $619.35 | $607.71 | $618.81 | 0.3M |
| 2026-06-01 | $611.82 | $614.03 | $603.75 | $609.47 | 0.4M |
| 2026-05-29 | $632.82 | $634.34 | $619.65 | $619.83 | 0.6M |
| 2026-05-28 | $614.24 | $636.83 | $611.92 | $634.06 | 0.5M |
| 2026-05-27 | $628.00 | $632.00 | $612.08 | $612.52 | 0.4M |
| 2026-05-26 | $625.01 | $634.58 | $621.50 | $627.97 | 0.4M |
| 2026-05-22 | $611.26 | $621.88 | $605.79 | $620.45 | 0.3M |
| 2026-05-21 | $606.35 | $610.93 | $599.57 | $607.12 | 0.3M |
| 2026-05-20 | $615.70 | $628.34 | $606.75 | $614.20 | 0.4M |
| 2026-05-19 | $616.80 | $616.80 | $602.76 | $606.45 | 0.3M |
| 2026-05-18 | $618.20 | $620.28 | $611.68 | $617.61 | 0.2M |
| 2026-05-15 | $631.62 | $631.82 | $616.40 | $616.58 | 0.2M |
| 2026-05-14 | $640.48 | $640.48 | $627.35 | $638.56 | 0.2M |
| 2026-05-13 | $635.36 | $640.46 | $623.50 | $635.96 | 0.3M |
| 2026-05-12 | $631.15 | $634.56 | $620.00 | $632.17 | 0.3M |
| 2026-05-11 | $621.90 | $633.45 | $618.85 | $632.58 | 0.2M |
| 2026-05-08 | $634.81 | $635.98 | $620.32 | $621.38 | 0.2M |
| 2026-05-07 | $644.36 | $646.94 | $626.77 | $630.78 | 0.3M |
| 2026-05-06 | $635.26 | $647.46 | $633.38 | $644.13 | 0.3M |
| 2026-05-05 | $640.08 | $644.00 | $627.93 | $631.87 | 0.2M |
| 2026-05-04 | $642.28 | $644.13 | $635.11 | $637.58 | 0.2M |
| 2026-05-01 | $648.15 | $648.15 | $634.20 | $640.33 | 0.2M |
| 2026-04-30 | $641.25 | $654.05 | $632.65 | $645.85 | 0.4M |
| 2026-04-29 | $641.43 | $645.87 | $622.91 | $630.56 | 0.3M |
| 2026-04-28 | $652.94 | $659.49 | $641.71 | $641.89 | 0.4M |
| 2026-04-27 | $648.16 | $657.49 | $639.03 | $655.49 | 0.3M |
| 2026-04-24 | $651.27 | $661.07 | $636.51 | $648.68 | 0.4M |
| 2026-04-23 | $659.46 | $663.91 | $650.19 | $651.75 | 0.6M |
| 2026-04-22 | $665.01 | $687.00 | $650.00 | $656.69 | 0.6M |
| 2026-04-21 | $644.47 | $646.60 | $632.69 | $642.79 | 0.4M |
| 2026-04-20 | $635.26 | $646.36 | $635.00 | $645.73 | 0.4M |
| 2026-04-17 | $635.76 | $645.33 | $631.05 | $635.83 | 0.4M |
| 2026-04-16 | $636.04 | $636.59 | $623.96 | $635.76 | 0.4M |
| 2026-04-15 | $644.70 | $646.18 | $626.95 | $634.77 | 0.4M |
| 2026-04-14 | $657.31 | $658.69 | $646.68 | $647.59 | 0.3M |
| 2026-04-13 | $643.88 | $657.56 | $643.30 | $655.99 | 0.3M |
| 2026-04-10 | $654.57 | $654.57 | $640.68 | $645.74 | 0.3M |
| 2026-04-09 | $657.73 | $663.95 | $651.34 | $654.98 | 0.3M |
| 2026-04-08 | $653.55 | $660.98 | $650.43 | $660.31 | 0.3M |
| 2026-04-07 | $627.26 | $636.59 | $625.94 | $635.07 | 0.3M |
| 2026-04-06 | $624.00 | $633.61 | $621.35 | $632.01 | 0.3M |
| 2026-04-02 | $606.81 | $629.74 | $605.54 | $623.13 | 0.3M |
| 2026-04-01 | $608.92 | $622.63 | $605.07 | $617.97 | 0.4M |
| 2026-03-31 | $591.99 | $610.00 | $586.37 | $605.01 | 0.3M |
| 2026-03-30 | $603.04 | $603.04 | $579.04 | $584.07 | 0.4M |
| 2026-03-27 | $605.00 | $611.32 | $592.45 | $593.31 | 0.3M |
| 2026-03-26 | $619.67 | $626.32 | $609.50 | $611.08 | 0.3M |
| 2026-03-25 | $633.96 | $636.00 | $622.96 | $625.37 | 0.2M |
| 2026-03-24 | $622.71 | $632.01 | $617.74 | $626.06 | 0.2M |
| 2026-03-23 | $629.09 | $636.87 | $623.28 | $623.80 | 0.2M |
| 2026-03-20 | $633.38 | $636.96 | $611.76 | $616.18 | 0.6M |
| 2026-03-19 | $629.55 | $637.59 | $621.59 | $635.11 | 0.3M |
| 2026-03-18 | $642.89 | $646.29 | $633.44 | $633.87 | 0.3M |
| 2026-03-17 | $648.05 | $649.90 | $630.42 | $643.06 | 0.3M |
| 2026-03-16 | $646.06 | $647.73 | $638.09 | $645.66 | 0.2M |
| 2026-03-13 | $651.65 | $654.75 | $635.42 | $638.91 | 0.3M |
| 2026-03-12 | $665.50 | $668.34 | $645.57 | $646.57 | 0.5M |
| 2026-03-11 | $650.19 | $659.32 | $643.22 | $655.37 | 0.3M |
| 2026-03-10 | $654.04 | $665.40 | $650.65 | $655.29 | 0.3M |
| 2026-03-09 | $640.78 | $654.74 | $631.47 | $654.06 | 0.2M |
| 2026-03-06 | $644.54 | $655.64 | $640.66 | $647.64 | 0.3M |
| 2026-03-05 | $675.13 | $679.11 | $652.05 | $654.86 | 0.3M |
| 2026-03-04 | $686.73 | $693.38 | $676.88 | $682.77 | 0.3M |
| 2026-03-03 | $677.47 | $687.70 | $668.25 | $686.25 | 0.2M |
| 2026-03-02 | $680.22 | $692.88 | $676.75 | $688.59 | 0.3M |
| 2026-02-27 | $673.69 | $682.95 | $671.00 | $681.10 | 0.4M |
| 2026-02-26 | $679.71 | $683.34 | $667.44 | $678.82 | 0.2M |
| 2026-02-25 | $686.34 | $691.87 | $668.01 | $677.38 | 0.3M |
| 2026-02-24 | $672.55 | $685.17 | $672.35 | $683.22 | 0.3M |
| 2026-02-23 | $666.31 | $675.17 | $661.45 | $672.42 | 0.3M |
| 2026-02-20 | $664.02 | $675.19 | $663.14 | $668.72 | 0.4M |
| 2026-02-19 | $660.65 | $668.69 | $655.32 | $666.35 | 0.2M |
| 2026-02-18 | $651.87 | $664.58 | $645.30 | $662.66 | 0.2M |
| 2026-02-17 | $656.22 | $663.68 | $646.06 | $649.35 | 0.3M |
| 2026-02-13 | $647.03 | $661.15 | $643.10 | $660.29 | 0.3M |
| 2026-02-12 | $669.38 | $674.63 | $645.78 | $646.30 | 0.5M |
| 2026-02-11 | $661.00 | $668.37 | $652.75 | $661.43 | 0.4M |
| 2026-02-10 | $656.63 | $664.66 | $651.85 | $659.92 | 0.4M |
| 2026-02-09 | $645.68 | $658.18 | $643.10 | $656.38 | 0.4M |
| 2026-02-06 | $636.66 | $648.28 | $617.64 | $647.56 | 0.3M |
| 2026-02-05 | $624.22 | $630.60 | $621.61 | $628.47 | 0.3M |
| 2026-02-04 | $645.79 | $646.64 | $625.32 | $629.73 | 0.6M |
| 2026-02-03 | $618.24 | $641.81 | $613.58 | $640.42 | 0.5M |
| 2026-02-02 | $618.87 | $620.00 | $606.06 | $613.23 | 0.5M |
| 2026-01-30 | $621.50 | $627.40 | $615.66 | $620.30 | 0.5M |
| 2026-01-29 | $621.00 | $627.32 | $617.00 | $625.32 | 0.5M |
| 2026-01-28 | $615.87 | $621.00 | $610.57 | $620.31 | 0.5M |
| 2026-01-27 | $607.74 | $616.81 | $598.72 | $616.02 | 0.3M |
| 2026-01-26 | $613.06 | $614.99 | $606.53 | $607.53 | 0.3M |
| 2026-01-23 | $625.00 | $626.23 | $604.05 | $610.66 | 0.5M |
| 2026-01-22 | $628.87 | $630.76 | $618.57 | $621.62 | 0.6M |
| 2026-01-21 | $607.41 | $627.60 | $592.12 | $621.79 | 1.0M |
| 2026-01-20 | $570.68 | $580.15 | $564.05 | $566.23 | 0.8M |