5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
+11.63%
1 YEAR PERFORMANCE
+8.19%
Teledyne Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $504.61 | $518.00 (2.65%) | $519.50 | $504.06 | 363.46 K | $24.29 B |
| 12/03/2025 | $499.02 | $503.96 (0.99%) | $505.04 | $494.46 | 317.20 K | $23.64 B |
| 12/02/2025 | $495.44 | $495.72 (0.06%) | $498.52 | $492.35 | 307.40 K | $23.25 B |
| 12/01/2025 | $496.89 | $492.56 (-0.87%) | $500.54 | $491.28 | 419.50 K | $23.10 B |
| 11/28/2025 | $500.55 | $499.52 (-0.21%) | $504.52 | $497.69 | 210.71 K | $23.43 B |
| 11/26/2025 | $497.80 | $497.68 (-0.02%) | $500.57 | $495.27 | 333.50 K | $23.34 B |
| 11/25/2025 | $493.50 | $497.77 (0.87%) | $499.97 | $489.68 | 274.90 K | $23.35 B |
| 11/24/2025 | $493.99 | $492.35 (-0.33%) | $498.16 | $490.20 | 588.30 K | $23.09 B |
| 11/21/2025 | $485.94 | $494.87 (1.84%) | $496.29 | $483.02 | 609.70 K | $23.21 B |
| 11/20/2025 | $498.17 | $484.47 (-2.75%) | $502.93 | $483.82 | 456.24 K | $22.72 B |
| 11/19/2025 | $502.98 | $493.94 (-1.8%) | $504.31 | $492.01 | 379.05 K | $23.17 B |
| 11/18/2025 | $499.55 | $504.17 (0.92%) | $505.14 | $494.55 | 575.80 K | $23.65 B |
| 11/17/2025 | $501.83 | $499.55 (-0.45%) | $502.68 | $496.60 | 588.80 K | $23.43 B |
| 11/14/2025 | $501.33 | $501.23 (-0.02%) | $505.54 | $496.00 | 475.25 K | $23.51 B |
| 11/13/2025 | $518.95 | $505.41 (-2.61%) | $521.48 | $503.79 | 496.21 K | $23.70 B |
| 11/12/2025 | $514.76 | $519.43 (0.91%) | $523.86 | $514.76 | 535.90 K | $24.36 B |
| 11/11/2025 | $519.22 | $514.91 (-0.83%) | $519.25 | $512.56 | 375.30 K | $24.15 B |
| 11/10/2025 | $516.67 | $520.15 (0.67%) | $521.31 | $512.92 | 332.95 K | $24.40 B |
| 11/07/2025 | $507.14 | $513.17 (1.19%) | $514.60 | $504.85 | 344.50 K | $24.07 B |
| 11/06/2025 | $512.69 | $506.68 (-1.17%) | $513.00 | $504.00 | 357.50 K | $23.76 B |
| 11/05/2025 | $509.70 | $512.69 (0.59%) | $516.49 | $508.27 | 344.00 K | $24.05 B |
| 11/04/2025 | $514.23 | $511.20 (-0.59%) | $517.98 | $510.16 | 311.90 K | $23.98 B |
| 11/03/2025 | $521.56 | $518.32 (-0.62%) | $525.71 | $516.06 | 365.13 K | $24.31 B |
| 10/31/2025 | $517.02 | $526.82 (1.9%) | $530.07 | $516.01 | 398.01 K | $24.71 B |
| 10/30/2025 | $515.77 | $517.75 (0.38%) | $527.45 | $515.77 | 444.20 K | $24.28 B |
| 10/29/2025 | $523.50 | $515.33 (-1.56%) | $525.72 | $513.78 | 369.91 K | $24.17 B |
| 10/28/2025 | $529.67 | $525.45 (-0.8%) | $529.94 | $524.21 | 276.14 K | $24.64 B |
| 10/27/2025 | $534.93 | $528.46 (-1.21%) | $535.19 | $526.60 | 306.60 K | $24.78 B |
| 10/24/2025 | $542.68 | $532.09 (-1.95%) | $542.68 | $531.17 | 310.10 K | $24.96 B |
| 10/23/2025 | $544.12 | $536.69 (-1.37%) | $545.68 | $535.32 | 344.96 K | $25.17 B |
| 10/22/2025 | $559.78 | $543.73 (-2.87%) | $560.76 | $531.00 | 793.95 K | $25.50 B |
| 10/21/2025 | $571.83 | $573.75 (0.34%) | $580.14 | $571.70 | 339.94 K | $26.91 B |
| 10/20/2025 | $566.25 | $571.83 (0.99%) | $574.71 | $562.19 | 222.00 K | $26.82 B |
| 10/17/2025 | $561.08 | $562.26 (0.21%) | $566.07 | $559.00 | 288.78 K | $26.37 B |
| 10/16/2025 | $567.93 | $561.49 (-1.13%) | $571.65 | $559.00 | 334.20 K | $26.33 B |
| 10/15/2025 | $575.85 | $565.02 (-1.88%) | $577.37 | $561.52 | 268.50 K | $26.50 B |
| 10/14/2025 | $562.37 | $571.93 (1.7%) | $577.55 | $562.37 | 200.34 K | $26.82 B |
| 10/13/2025 | $571.49 | $567.82 (-0.64%) | $573.80 | $567.67 | 202.70 K | $26.63 B |
| 10/10/2025 | $577.27 | $567.44 (-1.7%) | $579.52 | $565.85 | 239.03 K | $26.61 B |
| 10/09/2025 | $590.78 | $576.44 (-2.43%) | $591.33 | $576.15 | 221.25 K | $27.04 B |
| 10/08/2025 | $586.50 | $588.01 (0.26%) | $592.14 | $583.96 | 223.37 K | $27.58 B |
| 10/07/2025 | $595.93 | $588.57 (-1.24%) | $595.99 | $588.03 | 178.93 K | $27.60 B |
| 10/06/2025 | $592.00 | $593.62 (0.27%) | $595.53 | $588.48 | 169.80 K | $27.84 B |
| 10/03/2025 | $583.66 | $587.62 (0.68%) | $590.09 | $583.35 | 197.30 K | $27.56 B |
| 10/02/2025 | $575.07 | $582.17 (1.23%) | $585.54 | $572.64 | 202.52 K | $27.30 B |
| 10/01/2025 | $581.63 | $575.07 (-1.13%) | $581.63 | $571.75 | 328.50 K | $26.97 B |
| 09/30/2025 | $579.66 | $586.04 (1.1%) | $586.28 | $577.55 | 274.36 K | $27.49 B |
| 09/29/2025 | $579.13 | $579.35 (0.04%) | $585.96 | $577.39 | 344.10 K | $27.17 B |
| 09/26/2025 | $568.09 | $577.11 (1.59%) | $579.46 | $568.09 | 410.98 K | $27.07 B |
| 09/25/2025 | $562.56 | $566.00 (0.61%) | $568.33 | $559.32 | 308.80 K | $26.55 B |
| 09/24/2025 | $569.00 | $563.92 (-0.89%) | $571.85 | $562.84 | 290.93 K | $26.45 B |
| 09/23/2025 | $568.96 | $567.91 (-0.18%) | $573.29 | $565.93 | 292.70 K | $26.63 B |
| 09/22/2025 | $562.85 | $567.92 (0.9%) | $568.52 | $562.29 | 249.60 K | $26.64 B |
| 09/19/2025 | $566.50 | $565.41 (-0.19%) | $567.23 | $559.78 | 407.94 K | $26.52 B |
| 09/18/2025 | $550.87 | $562.63 (2.13%) | $564.03 | $550.87 | 201.93 K | $26.39 B |
| 09/17/2025 | $556.70 | $550.87 (-1.05%) | $558.82 | $546.57 | 237.60 K | $25.84 B |
| 09/16/2025 | $556.19 | $554.88 (-0.24%) | $560.00 | $553.87 | 238.10 K | $26.02 B |
| 09/15/2025 | $555.02 | $556.66 (0.3%) | $558.93 | $554.84 | 204.73 K | $26.11 B |
| 09/12/2025 | $565.31 | $556.29 (-1.6%) | $565.51 | $553.95 | 285.04 K | $26.09 B |
| 09/11/2025 | $546.23 | $566.11 (3.64%) | $568.08 | $546.23 | 437.02 K | $26.55 B |
| 09/10/2025 | $543.10 | $544.97 (0.34%) | $550.77 | $542.50 | 221.60 K | $25.56 B |
| 09/09/2025 | $545.25 | $544.76 (-0.09%) | $546.27 | $539.10 | 138.15 K | $25.55 B |
| 09/08/2025 | $547.13 | $546.30 (-0.15%) | $548.89 | $544.43 | 227.50 K | $25.62 B |
| 09/05/2025 | $549.10 | $549.03 (-0.01%) | $549.98 | $542.99 | 266.62 K | $25.75 B |
| 09/04/2025 | $546.31 | $547.00 (0.13%) | $549.70 | $544.42 | 302.50 K | $25.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
