Teledyne Technologies Incorporated Common Stock (TDY)

Historical Prices For Teledyne Technologies Incorporated Common Stock (TDY)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	461.47	463.00	439.07	436.57	433,309	436.57
4/03/2025	496.09	496.09	469.12	471.60	310,366	471.60
4/02/2025	490.07	502.60	490.07	499.68	207,536	499.68
4/01/2025	494.82	501.35	492.75	498.33	312,612	498.33
3/31/2025	492.74	499.48	490.10	497.71	271,486	497.71
3/28/2025	505.61	510.75	493.90	495.52	200,485	495.52
3/27/2025	507.73	510.56	501.30	506.91	251,211	506.91
3/26/2025	513.46	514.75	508.06	509.00	246,344	509.00
3/25/2025	507.63	513.59	505.16	512.25	220,595	512.25
3/24/2025	506.51	508.13	498.94	507.70	290,742	507.70
3/21/2025	497.00	503.02	495.00	501.82	653,582	501.82
3/20/2025	494.47	501.37	494.47	499.29	190,649	499.29
3/19/2025	499.12	508.71	499.04	500.72	338,463	500.72
3/18/2025	497.69	500.62	494.86	498.52	200,307	498.52
3/17/2025	491.23	500.92	487.58	497.30	184,766	497.30
3/14/2025	484.53	492.36	483.57	491.45	168,053	491.45
3/13/2025	482.74	486.60	479.19	481.00	186,175	481.00
3/12/2025	490.44	491.87	481.89	485.40	391,927	485.40
3/11/2025	480.10	494.85	474.25	488.42	441,562	488.42
3/10/2025	478.52	485.00	474.46	479.06	329,621	479.06
3/07/2025	487.20	490.14	476.89	482.94	379,963	482.94
3/06/2025	493.15	496.60	489.11	491.27	260,236	491.27
3/05/2025	491.34	499.39	489.82	497.02	250,982	497.02
3/04/2025	506.29	507.09	491.64	492.96	442,958	492.96
3/03/2025	518.16	520.91	509.51	512.96	363,255	512.96
2/28/2025	502.07	515.85	498.55	515.02	443,451	515.02
2/27/2025	501.00	504.00	498.89	500.86	232,404	500.86
2/26/2025	500.84	504.11	499.88	501.29	198,528	501.29
2/25/2025	496.53	501.78	493.71	500.43	216,464	500.43
2/24/2025	491.95	498.16	488.14	496.03	244,656	496.03
2/21/2025	501.18	501.92	489.24	491.03	253,701	491.03
2/20/2025	500.11	501.47	497.16	500.99	140,757	500.99
2/19/2025	498.52	504.03	498.32	502.07	171,762	502.07
2/18/2025	491.03	497.52	489.20	496.89	270,184	496.89
2/14/2025	499.37	500.42	487.24	489.73	322,036	489.73
2/13/2025	505.30	509.15	498.42	499.28	259,140	499.28
2/12/2025	505.00	509.60	503.07	505.92	223,256	505.92
2/11/2025	507.84	510.27	506.08	508.54	139,948	508.54
2/10/2025	512.32	513.77	505.58	511.25	170,637	511.25
2/07/2025	511.42	514.06	508.73	511.56	195,314	511.56
2/06/2025	517.58	517.58	508.65	510.00	259,330	510.00
2/05/2025	516.99	516.99	509.64	515.48	179,129	515.48
2/04/2025	508.00	517.58	508.00	514.47	242,601	514.47
2/03/2025	506.27	513.21	495.24	507.50	264,533	507.50
1/31/2025	518.75	522.50	510.53	511.33	297,351	511.33
1/30/2025	512.45	519.38	512.45	518.84	217,758	518.84
1/29/2025	511.12	511.21	505.90	508.75	226,316	508.75
1/28/2025	509.57	511.06	504.88	509.18	220,792	509.18
1/27/2025	511.53	514.88	501.15	508.60	336,492	508.60
1/24/2025	513.85	515.48	500.79	514.41	333,468	514.41
1/23/2025	514.72	518.85	505.00	515.08	384,731	515.08
1/22/2025	493.55	515.99	490.00	511.67	668,750	511.67
1/21/2025	474.00	482.02	474.00	480.41	377,414	480.41
1/17/2025	474.13	477.34	471.28	473.89	264,413	473.89
1/16/2025	469.32	473.92	466.81	472.08	211,178	472.08
1/15/2025	470.31	472.72	466.02	468.98	177,207	468.98
1/14/2025	461.56	466.25	460.18	465.93	136,359	465.93
1/13/2025	454.08	461.71	452.93	460.79	197,563	460.79
1/10/2025	458.07	459.75	454.92	456.40	186,158	456.40
1/08/2025	458.80	462.76	455.95	461.96	167,265	461.96
1/07/2025	455.71	465.67	455.71	458.78	239,988	458.78
1/06/2025	459.50	461.14	454.11	455.51	214,297	455.51