Teledyne Technologies Stock Price History (NYSE:TDY)

Add to My Stocks
$132.67 $2.01 (1.49%) TDY stock closing price Feb 22, 2017 (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. The stock price was at a 5 year high of 134.68 on 21 Feb, 2017 as seen from Teledyne Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-22133.93134.69132.64132.6712861424.802.22
2017-02-21134.24134.79133.60134.689273925.172.25
2017-02-17132.84134.00131.18133.9817891025.042.24
2017-02-16132.42133.14131.07132.7916042524.822.22
2017-02-15130.42132.43130.42132.348507824.742.21
2017-02-14130.32131.49129.60131.118874924.512.19
2017-02-13131.10132.35130.76131.079532524.502.19
2017-02-10128.75130.69128.29130.6611699024.422.19
2017-02-09128.46129.90128.10128.6913984624.052.15
2017-02-08127.67128.25127.12127.8313882023.892.14
2017-02-07126.88129.86126.88128.4317079924.012.15
2017-02-06129.15129.54127.78128.3115216023.982.15
2017-02-03129.43131.14128.20130.2218965423.942.11
2017-02-02127.00129.50125.26128.7429073923.672.09
2017-02-01123.82124.23122.01123.0514054322.622.00
2017-01-31121.57123.03119.74122.8712896422.592.00
2017-01-30121.85122.46119.69122.0212990822.431.98
2017-01-27122.42123.67122.26122.6720317522.551.99
2017-01-26124.27124.98122.72122.7529305022.561.99
2017-01-25124.19124.44122.97124.1510794322.822.02
2017-01-24122.98124.07121.66123.3814857722.682.00
2017-01-23122.95123.50121.33122.415489422.501.99
2017-01-20123.42123.51122.56123.067947722.622.00
2017-01-19123.00124.84122.12123.1210937022.632.00
2017-01-18121.90122.99119.67122.817597822.581.99
2017-01-17123.58123.58121.21121.478478222.331.97
2017-01-160.000.000.00124.260N/AN/A
2017-01-13123.20124.60121.84124.2610889722.842.02
2017-01-12122.61122.76120.06122.618987822.541.99
2017-01-11122.69123.10121.27123.019769122.612.00
2017-01-10121.66123.20121.14122.749962022.561.99
2017-01-09122.08122.08120.71121.1112300922.261.97
2017-01-06123.61123.90122.34122.619243222.541.99
2017-01-05123.90125.50122.72123.3612417522.682.00
2017-01-04124.00125.19124.00124.0721678122.812.01
2017-01-03124.00124.69123.02124.0012855822.792.01
2017-01-020.000.000.00123.000N/AN/A
2016-12-30124.00124.00122.62123.0020978222.612.00
2016-12-29122.91123.91122.59123.7310607922.742.01
2016-12-28123.40124.39122.52122.9310919722.602.00
2016-12-27124.21125.11124.04124.1512783822.822.02
2016-12-260.000.000.00124.000N/AN/A
2016-12-23124.00124.00123.43124.006013322.792.01
2016-12-22123.81124.40122.77123.789056122.752.01
2016-12-21124.76124.76123.47123.5711730022.722.01
2016-12-20124.96125.35123.78124.6517613722.912.02
2016-12-19123.53124.53122.30124.0525254522.802.01
2016-12-16124.50125.84122.82123.0060925222.612.00
2016-12-15123.51126.19123.51124.9518214822.972.03
2016-12-14125.62126.32123.32123.4917629222.702.01
2016-12-13127.55128.00125.41125.9320202323.152.05
2016-12-12126.27127.40124.94126.3941006123.232.05
2016-12-09129.18129.27127.40127.4019406223.422.07
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
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 134.68 Feb 21,2017
Min Stock Price 56.61 Mar 06,2012
Avg Stock Price 89.34

Teledyne Technologies Historical PE ratio: Past 5 years

Max PE Ratio 25.17 Feb 21,2017
Min PE Ratio 8.24 Jun 01,2012
Avg PE Ratio 17.28

Teledyne Technologies Historical PS ratio: Past 5 years

Max PS Ratio 2.25 Feb 21,2017
Min PS Ratio 1.08 Jun 01,2012
Avg PS Ratio 1.47

TDY Industry Peers

Company Price Change (%)
Exelis (XLS)24.660.16 (0.64%)
Heico Corp (HEI.A)70.50.65 (0.91%)
Keysight (KEYS)38.120.08 (0.21%)
General Electric (GE)30.330.19 (0.62%)
Thermo Fisher Scientific (TMO)158.020.61 (0.38%)
General Dynamics (GD)189.890.3 (0.16%)
Comtech Telecommunications (CMTL)11.650.42 (3.48%)

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 132.67 and traded with a volume of 128614 on the last trading day. The average P/S ratio was 1.2 as can be seen by Teledyne Technologies stock price history. .