-
5 DAY PERFORMANCE
+0.38% -
1 MONTH PERFORMANCE
+1.17% -
3 MONTH PERFORMANCE
+14.35% -
6 MONTH PERFORMANCE
+3.04% -
YEAR-TO-DATE PERFORMANCE
-1.89% -
1 YEAR PERFORMANCE
+7.17%
Teledyne Technologies Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $435.24 | $437.71 (0.57%) | $437.94 | $432.05 | 127,743 | $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 |
| 08/21/2024 | $417.27 | $418.73 (0.35%) | $420.83 | $415.78 | 231,000 | $19.81 B |
| 08/20/2024 | $419.45 | $415.45 (-0.95%) | $419.45 | $415.02 | 142,205 | $19.65 B |
| 08/19/2024 | $416.43 | $419.42 (0.72%) | $419.44 | $415.97 | 124,400 | $19.84 B |
| 08/16/2024 | $413.36 | $416.58 (0.78%) | $416.97 | $412.80 | 144,200 | $19.70 B |
| 08/15/2024 | $411.63 | $413.36 (0.42%) | $414.00 | $409.06 | 132,713 | $19.55 B |
| 08/14/2024 | $410.77 | $408.53 (-0.55%) | $410.96 | $406.42 | 132,000 | $19.32 B |
| 08/13/2024 | $408.36 | $410.86 (0.61%) | $410.98 | $406.36 | 159,614 | $19.43 B |
| 08/12/2024 | $409.27 | $407.59 (-0.41%) | $410.54 | $404.75 | 170,616 | $19.28 B |
| 08/09/2024 | $409.86 | $409.04 (-0.2%) | $410.10 | $405.38 | 137,245 | $19.35 B |
| 08/08/2024 | $404.75 | $410.18 (1.34%) | $410.61 | $404.45 | 153,333 | $19.40 B |
| 08/07/2024 | $408.31 | $404.62 (-0.9%) | $414.32 | $403.78 | 183,700 | $19.14 B |
| 08/06/2024 | $400.22 | $406.54 (1.58%) | $411.93 | $399.06 | 340,225 | $19.23 B |
| 08/05/2024 | $404.04 | $399.73 (-1.07%) | $405.33 | $397.78 | 296,642 | $18.91 B |
| 08/02/2024 | $415.24 | $410.54 (-1.13%) | $416.28 | $407.83 | 328,712 | $19.42 B |
| 08/01/2024 | $422.42 | $418.18 (-1%) | $424.50 | $414.65 | 222,225 | $19.78 B |
| 07/31/2024 | $424.50 | $421.86 (-0.62%) | $429.83 | $420.91 | 316,300 | $19.95 B |
| 07/30/2024 | $424.74 | $423.98 (-0.18%) | $426.23 | $421.51 | 218,500 | $20.05 B |
| 07/29/2024 | $422.20 | $423.04 (0.2%) | $424.01 | $421.01 | 314,700 | $20.01 B |
| 07/26/2024 | $420.00 | $421.56 (0.37%) | $425.90 | $415.91 | 335,622 | $19.94 B |
| 07/25/2024 | $415.81 | $415.70 (-0.03%) | $422.86 | $413.69 | 480,900 | $19.66 B |
| 07/24/2024 | $419.00 | $417.00 (-0.48%) | $424.10 | $410.47 | 733,300 | $19.72 B |
| 07/23/2024 | $400.30 | $402.17 (0.47%) | $404.86 | $399.89 | 326,700 | $19.02 B |
| 07/22/2024 | $395.54 | $397.74 (0.56%) | $398.97 | $392.73 | 208,992 | $18.81 B |
| 07/19/2024 | $401.03 | $392.93 (-2.02%) | $401.03 | $391.58 | 414,013 | $18.59 B |
| 07/18/2024 | $400.40 | $399.12 (-0.32%) | $404.73 | $398.87 | 269,402 | $18.88 B |
| 07/17/2024 | $402.95 | $402.06 (-0.22%) | $405.85 | $401.69 | 270,408 | $19.02 B |
| 07/16/2024 | $395.85 | $403.42 (1.91%) | $404.54 | $394.37 | 332,862 | $19.08 B |
| 07/15/2024 | $394.36 | $394.87 (0.13%) | $398.01 | $392.65 | 212,175 | $18.68 B |
| 07/12/2024 | $396.32 | $394.11 (-0.56%) | $397.84 | $393.81 | 193,046 | $18.64 B |
| 07/11/2024 | $391.00 | $393.99 (0.76%) | $396.73 | $391.00 | 291,223 | $18.64 B |
| 07/10/2024 | $383.62 | $388.70 (1.32%) | $389.59 | $382.81 | 173,254 | $18.39 B |
| 07/09/2024 | $382.40 | $381.69 (-0.19%) | $386.56 | $381.39 | 203,579 | $18.05 B |
| 07/08/2024 | $384.05 | $382.84 (-0.32%) | $385.01 | $381.97 | 348,986 | $18.11 B |
| 07/05/2024 | $386.09 | $381.47 (-1.2%) | $388.06 | $381.03 | 292,516 | $18.04 B |
| 07/03/2024 | $384.72 | $387.28 (0.67%) | $390.63 | $384.72 | 136,135 | $18.32 B |
| 07/02/2024 | $382.59 | $384.56 (0.51%) | $388.19 | $381.50 | 193,445 | $18.19 B |
| 07/01/2024 | $389.66 | $382.91 (-1.73%) | $390.50 | $382.88 | 261,818 | $18.11 B |