NYSE:TDY Teledyne Technologies (TDY) Stock Chart & Stock Price History $408.58 -1.74 (-0.42%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$405.68▼$412.6650-Day Range$378.77▼$421.8652-Week Range$325.00▼$448.71Volume525,010 shsAverage Volume280,299 shsMarket Capitalization$19.24 billionP/E Ratio25.41Dividend YieldN/APrice Target$499.50 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Teledyne Technologies Stock Price Performance5 Day Performance-1.48%1 Month Performance-2.74%3 Month Performance-0.62%6 Month Performance-6.80%Year-To-Date Performance+2.17%1 Year Performance+21.07% Receive TDY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Teledyne Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address TDY Stock Chart for Saturday, September, 30, 2023 TDY Chart by TradingView Teledyne Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$410.26$408.58-0.41%$412.66$405.68524,615 shs$19.24 billion09/28/2023$413.21$410.26-0.71%$416.20$409.10364,919 shs$19.32 billion09/27/2023$407.26$413.21+1.46%$414.91$409.00275,679 shs$19.45 billion09/26/2023$414.73$407.26-1.80%$414.02$406.96270,114 shs$19.17 billion09/25/2023$417.88$414.73-0.75%$419.00$413.71262,170 shs$19.53 billion09/22/2023$414.54$417.88+0.81%$419.84$412.07279,096 shs$19.67 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$419.14$414.54-1.10%$416.34$412.06315,354 shs$19.51 billion09/20/2023$421.86$419.14-0.64%$426.17$418.52222,405 shs$19.73 billion09/19/2023$420.06$421.86+0.43%$423.40$418.57322,804 shs$19.86 billion09/18/2023$415.04$420.06+1.21%$421.28$412.98309,252 shs$19.77 billion09/15/2023$415.72$415.00-0.17%$419.94$412.82405,833 shs$19.54 billion09/14/2023$409.35$415.72+1.56%$416.63$407.28326,334 shs$19.57 billion09/13/2023$408.85$409.35+0.12%$410.35$405.36268,927 shs$19.27 billion09/12/2023$409.22$408.85-0.09%$412.25$405.93251,690 shs$19.25 billion09/11/2023$410.22$409.22-0.24%$411.43$400.60300,872 shs$19.26 billion09/08/2023$410.01$410.22+0.05%$413.00$406.18304,831 shs$19.31 billion09/07/2023$414.01$410.01-0.97%$413.24$407.65348,455 shs$19.30 billion09/06/2023$412.94$414.01+0.26%$415.18$411.11247,319 shs$19.49 billion09/05/2023$420.53$412.94-1.80%$420.48$412.78253,331 shs$19.44 billion09/04/2023$420.53$420.53$423.59$418.47268,800 shs$19.80 billion09/01/2023$418.30$420.44+0.51%$423.46$418.47268,896 shs$19.79 billion08/31/2023$420.07$418.30-0.42%$421.82$418.18323,640 shs$19.69 billion08/30/2023$417.98$420.07+0.50%$421.88$413.40193,176 shs$19.78 billion08/29/2023$416.13$417.98+0.44%$418.08$413.58221,892 shs$19.68 billion08/28/2023$408.55$416.13+1.86%$417.39$409.90240,277 shs$19.59 billion08/25/2023$405.78$408.55+0.68%$410.55$405.75238,492 shs$19.23 billion08/24/2023$411.72$405.78-1.44%$413.59$404.65275,147 shs$19.10 billion08/23/2023$406.26$411.72+1.34%$413.30$407.61228,486 shs$19.38 billion08/22/2023$404.42$406.26+0.45%$407.38$403.98208,925 shs$19.13 billion08/21/2023$403.63$404.42+0.20%$406.48$402.62243,945 shs$19.04 billion08/18/2023$400.43$403.57+0.78%$404.27$395.62280,507 shs$19.00 billion08/17/2023$400.89$400.43-0.11%$404.32$400.11263,353 shs$18.85 billion08/16/2023$400.17$400.89+0.18%$402.85$398.52313,135 shs$18.87 billion08/15/2023$402.51$400.17-0.58%$402.87$398.58270,054 shs$18.84 billion08/14/2023$383.39$402.51+4.99%$402.92$387.58406,569 shs$18.95 billion08/11/2023$383.84$383.39-0.12%$384.90$379.84462,302 shs$18.05 billion08/10/2023$383.28$383.84+0.15%$387.05$382.10229,661 shs$18.07 billion08/09/2023$385.00$383.28-0.45%$384.78$380.55205,608 shs$18.04 billion08/08/2023$382.27$385.00+0.71%$385.91$378.77240,480 shs$18.13 billion08/07/2023$379.26$382.27+0.79%$382.31$378.38270,202 shs$18.00 billion08/04/2023$381.94$379.26-0.70%$383.38$378.23241,852 shs$17.86 billion08/03/2023$383.58$381.94-0.43%$383.35$377.87245,257 shs$17.98 billion08/02/2023$389.25$383.58-1.46%$391.01$382.41340,892 shs$18.05 billion08/01/2023$384.53$389.25+1.23%$390.06$381.10370,726 shs$18.31 billion07/31/2023$382.02$384.53+0.66%$385.31$380.61317,927 shs$18.09 billion07/28/2023$378.77$382.02+0.86%$385.50$379.74675,834 shs$17.97 billion07/27/2023$387.87$378.77-2.35%$389.80$372.56724,818 shs$17.82 billion07/26/2023$414.86$387.87-6.50%$416.92$387.21743,027 shs$18.25 billion07/25/2023$413.68$414.86+0.28%$416.37$408.53305,694 shs$19.52 billion07/24/2023$412.45$413.68+0.30%$414.09$409.50216,883 shs$19.46 billion07/21/2023$407.92$412.46+1.11%$413.39$406.99276,556 shs$19.41 billion07/20/2023$406.68$407.92+0.30%$409.86$403.86255,528 shs$19.19 billion07/19/2023$408.83$406.68-0.53%$410.65$405.50314,098 shs$19.13 billion07/18/2023$414.67$408.83-1.41%$416.17$408.72228,306 shs$19.24 billion07/17/2023$411.53$414.67+0.76%$415.77$411.35102,865 shs$19.51 billion07/14/2023$416.24$411.53-1.13%$415.73$409.21147,716 shs$19.36 billion07/13/2023$418.24$416.24-0.48%$420.12$414.52179,690 shs$19.58 billion07/12/2023$416.59$418.24+0.40%$420.10$416.45168,714 shs$19.68 billion07/11/2023$414.10$416.59+0.60%$416.82$411.25156,718 shs$19.60 billion07/10/2023$409.97$414.10+1.01%$417.54$409.41187,058 shs$19.48 billion07/07/2023$407.69$409.90+0.54%$414.45$406.61192,677 shs$19.29 billion07/06/2023$406.75$407.69+0.23%$408.18$401.40209,541 shs$19.18 billion07/05/2023$410.45$406.75-0.90%$408.05$404.26233,148 shs$19.14 billion07/04/2023$410.46$410.450.00%$411.80$406.1597,279 shs$19.31 billion07/03/2023$411.11$410.46-0.16%$411.80$408.2097,279 shs$19.31 billion06/30/2023$407.28$411.11+0.94%$416.04$407.47240,739 shs$19.34 billion06/29/2023$401.51$407.28+1.44%$407.68$401.58149,490 shs$19.16 billion Related Companies: NOC Stock Price Chart LHX Stock Price Chart HEI Stock Price Chart TXT Stock Price Chart ESLT Stock Price Chart HII Stock Price Chart CW Stock Price Chart CAE Stock Price Chart HXL Stock Price Chart TDG Stock Price Chart Receive TDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Teledyne Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TDY) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Teledyne Technologies Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.