-
5 DAY PERFORMANCE
+3.24% -
1 MONTH PERFORMANCE
+9.44% -
3 MONTH PERFORMANCE
+16.19% -
6 MONTH PERFORMANCE
+18.61% -
YEAR-TO-DATE PERFORMANCE
+8.76% -
1 YEAR PERFORMANCE
+22.74%
Teledyne Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $483.12 | $484.74 (0.34%) | $486.16 | $482.14 | 77,788 | $22.65 B |
| 11/21/2024 | $472.61 | $480.22 (1.61%) | $481.84 | $471.67 | 268,960 | $22.39 B |
| 11/20/2024 | $467.28 | $470.45 (0.68%) | $470.77 | $462.67 | 257,400 | $21.93 B |
| 11/19/2024 | $461.00 | $464.82 (0.83%) | $469.85 | $458.89 | 241,784 | $21.67 B |
| 11/18/2024 | $471.85 | $465.89 (-1.26%) | $473.38 | $465.15 | 261,700 | $21.72 B |
| 11/15/2024 | $472.60 | $470.15 (-0.52%) | $475.95 | $468.63 | 292,840 | $21.92 B |
| 11/14/2024 | $485.82 | $476.56 (-1.91%) | $486.46 | $475.50 | 242,226 | $22.22 B |
| 11/13/2024 | $486.76 | $486.77 (0%) | $491.85 | $484.53 | 237,125 | $22.70 B |
| 11/12/2024 | $487.84 | $487.83 (-0%) | $491.87 | $487.67 | 187,967 | $22.74 B |
| 11/11/2024 | $490.89 | $487.62 (-0.67%) | $491.06 | $480.50 | 254,900 | $22.73 B |
| 11/08/2024 | $479.78 | $489.24 (1.97%) | $492.00 | $479.35 | 343,550 | $22.81 B |
| 11/07/2024 | $480.00 | $477.66 (-0.49%) | $483.24 | $477.29 | 249,800 | $22.27 B |
| 11/06/2024 | $474.06 | $480.74 (1.41%) | $483.52 | $473.88 | 358,000 | $22.41 B |
| 11/05/2024 | $459.81 | $459.37 (-0.1%) | $462.12 | $457.68 | 200,400 | $21.42 B |
| 11/04/2024 | $457.06 | $457.92 (0.19%) | $460.02 | $455.00 | 189,507 | $21.35 B |
| 11/01/2024 | $455.95 | $455.20 (-0.16%) | $460.83 | $453.06 | 192,224 | $21.22 B |
| 10/31/2024 | $460.00 | $455.32 (-1.02%) | $462.26 | $455.28 | 277,900 | $21.23 B |
| 10/30/2024 | $461.19 | $461.52 (0.07%) | $465.32 | $460.75 | 160,100 | $21.52 B |
| 10/29/2024 | $466.17 | $463.60 (-0.55%) | $466.18 | $462.34 | 174,100 | $21.61 B |
| 10/28/2024 | $470.00 | $466.72 (-0.7%) | $472.01 | $466.57 | 234,900 | $22.08 B |
| 10/25/2024 | $475.73 | $469.19 (-1.37%) | $475.73 | $465.87 | 205,900 | $22.19 B |
| 10/24/2024 | $470.56 | $472.86 (0.49%) | $474.15 | $466.52 | 324,222 | $22.37 B |
| 10/23/2024 | $445.89 | $470.09 (5.43%) | $470.84 | $445.89 | 501,858 | $22.24 B |
| 10/22/2024 | $446.93 | $443.49 (-0.77%) | $446.93 | $442.40 | 241,968 | $20.98 B |
| 10/21/2024 | $449.56 | $446.93 (-0.59%) | $453.30 | $445.97 | 202,500 | $21.14 B |
| 10/18/2024 | $450.04 | $450.06 (0%) | $452.34 | $448.26 | 289,900 | $21.29 B |
| 10/17/2024 | $446.84 | $448.73 (0.42%) | $449.82 | $444.97 | 192,200 | $21.22 B |
| 10/16/2024 | $448.58 | $445.47 (-0.69%) | $450.66 | $444.60 | 305,123 | $21.07 B |
| 10/15/2024 | $455.92 | $450.30 (-1.23%) | $458.15 | $448.94 | 303,734 | $21.30 B |
| 10/14/2024 | $454.00 | $453.84 (-0.04%) | $455.55 | $451.92 | 165,319 | $21.47 B |
| 10/11/2024 | $446.60 | $454.08 (1.67%) | $455.69 | $445.14 | 271,427 | $21.48 B |
| 10/10/2024 | $442.99 | $446.60 (0.81%) | $447.45 | $441.66 | 154,920 | $21.12 B |
| 10/09/2024 | $441.25 | $445.49 (0.96%) | $448.01 | $441.25 | 191,614 | $21.07 B |
| 10/08/2024 | $439.23 | $441.25 (0.46%) | $442.40 | $436.91 | 197,432 | $20.87 B |
| 10/07/2024 | $438.16 | $436.59 (-0.36%) | $438.72 | $433.42 | 207,900 | $20.65 B |
| 10/04/2024 | $442.75 | $440.70 (-0.46%) | $444.15 | $437.99 | 184,938 | $20.85 B |
| 10/03/2024 | $443.17 | $439.54 (-0.82%) | $443.17 | $437.66 | 154,100 | $20.79 B |
| 10/02/2024 | $438.36 | $443.17 (1.1%) | $444.04 | $437.66 | 220,538 | $20.96 B |
| 10/01/2024 | $438.29 | $439.48 (0.27%) | $442.29 | $432.26 | 208,818 | $20.79 B |
| 09/30/2024 | $435.24 | $437.66 (0.56%) | $438.00 | $432.05 | 186,000 | $20.70 B |
| 09/27/2024 | $438.38 | $435.74 (-0.6%) | $439.81 | $433.50 | 209,700 | $20.61 B |
| 09/26/2024 | $436.27 | $436.19 (-0.02%) | $438.82 | $433.07 | 189,800 | $20.63 B |
| 09/25/2024 | $436.04 | $433.51 (-0.58%) | $436.04 | $432.17 | 150,000 | $20.51 B |
| 09/24/2024 | $431.02 | $435.28 (0.99%) | $435.87 | $430.02 | 164,600 | $20.59 B |
| 09/23/2024 | $432.48 | $432.74 (0.06%) | $433.30 | $430.00 | 169,600 | $20.47 B |
| 09/20/2024 | $434.45 | $432.13 (-0.53%) | $437.34 | $428.76 | 625,600 | $20.44 B |
| 09/19/2024 | $432.00 | $436.61 (1.07%) | $437.45 | $427.24 | 251,300 | $20.65 B |
| 09/18/2024 | $429.50 | $426.75 (-0.64%) | $432.78 | $425.96 | 161,300 | $20.19 B |
| 09/17/2024 | $429.14 | $428.89 (-0.06%) | $432.20 | $426.27 | 170,900 | $20.29 B |
| 09/16/2024 | $429.66 | $429.14 (-0.12%) | $432.31 | $427.76 | 135,020 | $20.30 B |
| 09/13/2024 | $428.38 | $427.75 (-0.15%) | $429.69 | $426.73 | 141,920 | $20.23 B |
| 09/12/2024 | $424.65 | $427.59 (0.69%) | $427.59 | $418.91 | 182,000 | $20.23 B |
| 09/11/2024 | $425.47 | $425.67 (0.05%) | $426.21 | $416.00 | 144,200 | $20.13 B |
| 09/10/2024 | $425.30 | $427.71 (0.57%) | $429.62 | $422.91 | 175,601 | $20.23 B |
| 09/09/2024 | $424.61 | $424.26 (-0.08%) | $431.16 | $422.18 | 262,425 | $20.07 B |
| 09/06/2024 | $429.29 | $421.77 (-1.75%) | $431.52 | $421.27 | 235,148 | $19.95 B |
| 09/05/2024 | $430.20 | $430.47 (0.06%) | $432.55 | $427.47 | 255,500 | $20.36 B |
| 09/04/2024 | $420.70 | $429.60 (2.12%) | $430.59 | $420.70 | 329,700 | $20.32 B |
| 09/03/2024 | $431.78 | $420.00 (-2.73%) | $432.00 | $419.25 | 209,200 | $19.87 B |
| 08/30/2024 | $428.12 | $432.80 (1.09%) | $433.80 | $424.73 | 297,000 | $20.47 B |
| 08/29/2024 | $427.44 | $426.61 (-0.19%) | $432.06 | $425.30 | 170,624 | $20.18 B |
| 08/28/2024 | $426.29 | $425.46 (-0.19%) | $429.39 | $424.30 | 138,316 | $20.12 B |
| 08/27/2024 | $422.17 | $425.53 (0.8%) | $426.37 | $421.67 | 97,200 | $20.13 B |
| 08/26/2024 | $424.00 | $422.17 (-0.43%) | $427.00 | $421.78 | 80,100 | $19.97 B |
| 08/23/2024 | $420.00 | $422.52 (0.6%) | $422.94 | $418.56 | 104,227 | $19.99 B |
| 08/22/2024 | $418.97 | $417.75 (-0.29%) | $420.94 | $417.23 | 122,533 | $19.76 B |