Teledyne Technologies Incorporated Common Stock (TDY)

Historical Prices For Teledyne Technologies Incorporated Common Stock (TDY)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	559.24	564.85	558.79	563.66	867,935	563.66
7/17/2025	539.86	559.45	539.72	559.00	537,579	559.00
7/16/2025	536.45	541.39	533.41	540.06	441,339	540.06
7/15/2025	537.56	542.30	532.98	535.03	353,938	535.03
7/14/2025	528.85	536.75	526.52	536.73	270,608	536.73
7/11/2025	523.85	534.50	523.54	530.73	401,699	530.73
7/10/2025	520.87	530.44	516.86	527.52	495,078	527.52
7/09/2025	518.20	520.92	516.38	519.86	221,640	519.86
7/08/2025	513.41	517.40	513.41	515.05	239,573	515.05
7/07/2025	517.80	520.96	512.94	515.48	238,477	515.48
7/03/2025	510.33	518.35	502.50	517.96	215,956	517.96
7/02/2025	510.57	511.13	504.47	509.51	252,952	509.51
7/01/2025	510.42	513.06	507.70	511.57	304,890	511.57
6/30/2025	510.26	513.85	508.12	512.31	425,990	512.31
6/27/2025	506.53	509.79	503.06	509.69	373,514	509.69
6/26/2025	500.00	507.94	494.26	506.67	308,832	506.67
6/25/2025	497.43	498.77	492.16	497.23	336,417	497.23
6/24/2025	495.00	496.99	490.44	494.63	537,952	494.63
6/23/2025	486.97	493.11	486.50	491.00	418,163	491.00
6/20/2025	491.21	492.53	484.74	486.59	697,668	486.59
6/18/2025	490.78	494.77	487.67	488.94	358,152	488.94
6/17/2025	486.55	491.28	483.55	490.65	334,923	490.65
6/16/2025	490.62	492.26	487.30	488.60	381,688	488.60
6/13/2025	490.05	493.93	486.49	487.47	266,328	487.47
6/12/2025	495.28	502.05	494.74	494.95	394,812	494.95
6/11/2025	500.68	501.62	493.86	498.24	487,105	498.24
6/10/2025	506.60	506.60	498.01	500.56	408,112	500.56
6/09/2025	501.10	507.75	498.64	505.36	235,327	505.36
6/06/2025	502.73	503.02	498.30	500.67	241,465	500.67
6/05/2025	500.11	501.19	494.49	500.02	313,420	500.02
6/04/2025	500.93	500.93	497.07	498.11	464,305	498.11
6/03/2025	494.24	499.20	490.78	498.73	335,434	498.73
6/02/2025	497.96	498.90	488.00	494.24	271,645	494.24
5/30/2025	495.42	500.53	491.74	498.86	556,459	498.86
5/29/2025	495.96	498.25	494.75	497.49	362,138	497.49
5/28/2025	495.29	498.40	493.72	496.24	441,776	496.24
5/27/2025	491.46	495.69	488.01	494.95	176,628	494.95
5/23/2025	484.83	487.99	483.23	486.22	156,326	486.22
5/22/2025	489.42	490.06	483.23	488.04	179,569	488.04
5/21/2025	494.47	496.87	487.69	489.23	366,169	489.23
5/20/2025	496.39	496.39	491.28	495.44	384,960	495.44
5/19/2025	495.81	497.82	494.09	497.04	253,688	497.04
5/16/2025	496.40	499.43	493.27	499.17	340,511	499.17
5/15/2025	492.61	497.64	490.93	496.20	262,966	496.20
5/14/2025	491.80	493.72	486.73	491.11	410,102	491.11
5/13/2025	493.46	496.50	489.63	493.17	313,662	493.17
5/12/2025	491.15	500.00	483.69	493.92	506,824	493.92
5/09/2025	484.45	486.08	480.61	484.96	269,176	484.96
5/08/2025	486.09	488.81	480.92	481.95	331,670	481.95
5/07/2025	478.05	483.61	478.05	481.67	205,971	481.67
5/06/2025	474.42	481.14	471.96	476.23	450,569	476.23
5/05/2025	476.41	480.97	474.82	478.70	316,673	478.70
5/02/2025	473.78	480.88	465.91	478.83	369,493	478.83
5/01/2025	468.79	471.14	462.77	466.26	273,132	466.26
4/30/2025	461.48	466.81	456.59	466.03	268,804	466.03
4/29/2025	461.88	465.46	456.22	462.62	266,989	462.62
4/28/2025	461.52	464.49	457.41	463.04	242,147	463.04
4/25/2025	457.87	468.14	453.88	458.60	314,532	458.60
4/24/2025	445.15	459.45	440.57	459.13	424,843	459.13
4/23/2025	446.63	462.78	438.86	448.52	635,355	448.52
4/22/2025	456.27	462.85	456.27	461.10	346,914	461.10
4/21/2025	459.81	461.94	447.45	453.35	327,469	453.35