Teledyne Technologies Stock Price History (NYSE:TDY)

Add to My Stocks
$128.89 $0.76 (0.59%) TDY stock closing price Dec 08, 2016 (Closing)

The 10 year data of Teledyne Technologies stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Teledyne Technologies P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08128.13129.36126.98128.8914344923.692.09
2016-12-07126.67128.63126.07128.1313945623.552.08
2016-12-06125.38127.73124.48127.2110457223.382.07
2016-12-05125.85126.96125.00125.6813216123.102.04
2016-12-02124.94125.46123.84124.4610390022.882.02
2016-12-01124.95126.98124.03124.9410276422.972.03
2016-11-30125.11125.69124.24124.8718750322.952.03
2016-11-29124.84125.99123.84124.0621555422.812.01
2016-11-28124.79125.20123.79124.8013722522.942.03
2016-11-25124.60125.40123.81124.976780822.972.03
2016-11-240.000.000.00124.100N/AN/A
2016-11-23123.65124.94123.38124.1015938722.812.02
2016-11-22122.30123.91121.56123.6620080422.732.01
2016-11-21120.55121.98120.34121.7112908722.371.98
2016-11-18120.06121.17119.93120.5314937422.161.96
2016-11-17120.23121.28119.18120.1115662522.081.95
2016-11-16118.73120.85118.55120.3919908222.131.96
2016-11-15118.36119.81117.06119.4314264521.951.94
2016-11-14120.48122.04118.88120.2727796022.111.95
2016-11-11116.86119.79116.51119.0037350821.881.93
2016-11-10114.23117.52114.00117.2532742121.551.90
2016-11-09103.97113.23103.97113.0935926620.791.84
2016-11-08105.77106.91103.67105.8911632719.471.72
2016-11-07104.82106.99104.82106.5313750619.581.73
2016-11-04103.80105.66102.78102.8414345418.901.67
2016-11-03104.29105.57103.03103.7911989319.511.64
2016-11-02105.26105.75102.93103.0112149619.361.62
2016-11-01108.21110.18105.34105.4415843919.821.66
2016-10-31106.55108.87106.50107.6816492520.241.70
2016-10-28105.78106.93105.55106.3312353819.991.68
2016-10-27106.82106.82105.09105.929194319.911.67
2016-10-26105.27106.75105.27106.199206619.961.67
2016-10-25106.08107.44105.40105.707828319.871.67
2016-10-24106.85107.22106.02106.396441020.001.68
2016-10-21104.14105.29103.51105.144269019.761.66
2016-10-20105.46106.83104.78105.476110619.831.66
2016-10-19105.04106.40104.18105.675864719.861.67
2016-10-18105.25106.45104.41105.128485519.761.66
2016-10-17103.15104.30103.15104.097801619.571.64
2016-10-14103.71104.11102.91103.269015519.411.63
2016-10-13102.64103.32101.90102.897374619.341.62
2016-10-12102.99103.79102.04103.4211582719.441.63
2016-10-11105.17105.17102.30102.638362119.291.62
2016-10-10105.86106.55105.34105.7014017719.871.67
2016-10-07107.30107.30104.40105.2824267819.791.66
2016-10-06107.49107.81106.36107.5015091220.211.69
2016-10-05107.65108.58106.77107.6012003320.231.70
2016-10-04107.48108.53106.62106.926487720.101.69
2016-10-03107.65108.11107.06107.327321120.171.69
2016-09-30107.18108.66106.63107.9311436920.291.70
2016-09-29108.82108.82106.60106.648855920.051.68
2016-09-28108.38108.95107.89108.9013563420.471.72
2016-09-27107.86108.95107.83108.1510363920.331.70
2016-09-26108.47110.43106.50108.1311616520.331.70
2016-09-23110.11110.30108.83108.9119896220.471.72
2016-09-22109.08110.61108.84110.5612828920.781.74
2016-09-21106.93108.15106.37108.128342620.321.70
2016-09-20106.46106.58105.22106.3013865519.981.68
2016-09-19104.34105.91104.34105.678465319.861.67
2016-09-16105.29105.37103.74103.7720368419.511.64
2016-09-15103.73105.48103.73105.455102119.821.66
2016-09-14103.69104.41102.98103.638527419.481.63
2016-09-13105.27105.27103.60103.819802519.511.64
2016-09-12104.24106.62104.24106.469226320.011.68
2016-09-09107.19107.46104.58104.6110570719.661.65
2016-09-08109.06109.40107.99108.256576920.351.71
2016-09-07108.50109.49107.64109.419625320.571.72
2016-09-06109.45109.45107.89108.807909220.451.71
2016-09-050.000.000.00109.270N/AN/A
2016-09-02108.05109.34108.00109.279712820.541.72
2016-09-01107.49108.00106.36107.677759920.241.70
2016-08-31108.25108.25106.79107.1411262520.141.69
2016-08-30108.22108.25107.67108.215471320.341.71
2016-08-29107.66108.81107.66108.1910601620.341.71
2016-08-26107.81108.33106.98107.726151520.251.70
2016-08-25107.23107.69106.53107.517480820.211.69
2016-08-24107.45108.29107.20107.406626920.191.69
2016-08-23108.00108.67107.23107.7511925120.251.70
2016-08-22107.92108.40107.49108.276207420.351.71
2016-08-19107.86108.25106.62108.0211372920.311.70
2016-08-18105.90107.90105.72107.8716149620.281.70
2016-08-17105.93106.12105.19105.826665419.891.67
2016-08-16106.09107.01105.26105.608312919.851.66
2016-08-15105.93107.57105.67106.5415415120.031.68
2016-08-12106.04106.10105.07105.487428819.831.66
2016-08-11105.92107.44105.88106.566548020.031.68
2016-08-10105.49106.12105.18105.7812600019.881.67
2016-08-09105.50106.00104.88105.9710567319.921.67
2016-08-08106.08106.42104.77105.7517212419.881.67
Get more Data

Teledyne Technologies Stock Chart

View TDY PE ratio, PS ratio stocks charts and compare with peers.
TDY Chart
Note: Compare Teledyne Technologies stock price history with the index and industry peers.

Teledyne Technologies Historical Prices: Past 5 years

Max Stock Price 128.89 Dec 08,2016
Min Stock Price 52.59 Dec 14,2011
Avg Stock Price 86.5

Teledyne Technologies Historical PE ratio: Past 5 years

Max PE Ratio 23.69 Dec 08,2016
Min PE Ratio 7.69 Dec 14,2011
Avg PE Ratio 16.69

Teledyne Technologies Historical PS ratio: Past 5 years

Max PS Ratio 2.09 Dec 08,2016
Min PS Ratio 1.02 Dec 14,2011
Avg PS Ratio 1.43

TDY Industry Peers

Company Price Change (%)
Curtiss-wright (CW)107.063.09 (2.97%)
Elbit Systems (ESLT)102.90.58 (0.56%)
Keysight (KEYS)36.630.26 (0.71%)
General Electric (GE)31.60.43 (1.38%)
Thermo Fisher Scientific (TMO)141.851.74 (1.21%)
General Dynamics (GD)178.430.34 (0.19%)
Comtech Telecommunications (CMTL)12.750.77 (6.43%)

We provide Teledyne Technologies historical quotes along with PE ratio and PS ratio for doing Teledyne Technologies fundamental analysis. The price and volume changes on a daily basis is provided in the Teledyne Technologies stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TDY closed at 128.13 and traded with a volume of 139456 on the last trading day. The average P/S ratio was 1.17 as can be seen by Teledyne Technologies stock price history. .