Teledyne Technologies Stock Price History, TDY Historical Prices

Add to My Stocks
$201.51 $3.47 (1.69%) TDY stock closing price Jun 19, 2018 (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 Teledyne Technologies stock price history chart shows that the stock price reached a high of $213.77 on Jun 08, 2018, and a low of $74.41 on Jun 25, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 202.64 203.25 199.07 201.51 176,850 27.95 2.71
2018-06-18 204.09 205.96 203.93 204.98 98,112 28.43 2.76
2018-06-15 205.58 205.98 203.49 204.88 267,617 28.42 2.76
2018-06-14 208.84 208.84 205.2 206.75 115,766 28.68 2.78
2018-06-13 209 209.9 207.64 208.22 188,786 28.88 2.8
2018-06-12 210.44 211.39 207.59 208.9 130,079 28.97 2.81
2018-06-11 213.53 214.32 209.63 209.87 205,758 29.11 2.83
2018-06-08 210.19 213.94 210.12 213.77 164,535 29.65 2.88
2018-06-07 210.35 211.54 208.01 210.54 99,058 29.2 2.83
2018-06-06 209.35 210.47 206.6 210.33 120,294 29.17 2.83
2018-06-05 205.18 208.74 204.74 208.46 173,576 28.91 2.81
2018-06-04 205.8 206.05 202.56 205.29 124,034 28.47 2.76
2018-06-01 203.62 207.03 201.42 205.6 156,925 28.52 2.77
2018-05-31 203.25 204.52 200.96 201.46 162,543 27.94 2.71
2018-05-30 199 204.67 198.86 204.05 260,225 28.3 2.75
2018-05-29 197.64 198.99 196.17 198.01 107,833 27.46 2.67
2018-05-25 201 201.74 198.04 198.94 115,579 27.59 2.68
2018-05-24 199 201.64 197.48 201.49 171,178 27.95 2.71
2018-05-23 195.41 199.41 195.41 199.19 88,658 27.63 2.68
2018-05-22 199.75 200.4 196.39 196.59 96,620 27.27 2.65
2018-05-21 199.25 202.63 199.02 199.78 192,422 27.71 2.69
2018-05-18 197.08 198.84 196.15 197.85 145,745 27.44 2.66
2018-05-17 195.7 198 195.57 196.69 128,215 27.28 2.65
2018-05-16 195.6 197.27 195.2 195.89 122,565 27.17 2.64
2018-05-15 195.54 198.06 195.01 195.62 140,406 27.13 2.63
2018-05-14 198.48 199.85 195.59 196.72 141,472 27.28 2.65
2018-05-11 198.81 199.78 196.83 198.27 96,902 27.5 2.67
2018-05-10 197.5 199.55 197.11 198.99 156,460 27.6 2.68
2018-05-09 198.46 198.84 196.78 197.91 277,819 27.45 2.66
2018-05-08 193.99 198.22 193.99 197.01 167,358 27.33 2.65
2018-05-07 193.14 195.64 193.14 195.22 171,987 27.08 2.63
2018-05-04 183.43 194.48 182.84 193.14 266,816 26.79 2.6
2018-05-03 181.73 185.17 180.12 183.58 225,806 29.42 2.59
2018-05-02 180.88 183.58 179.51 179.99 272,609 28.85 2.54
2018-05-01 186.97 186.97 177.68 180.65 346,940 28.95 2.55
2018-04-30 190.88 192.66 186.94 187.09 119,657 29.98 2.64
2018-04-27 192.58 192.58 189.4 190.42 113,483 30.52 2.68
2018-04-26 194.09 194.8 191.4 193.1 106,477 30.95 2.72
2018-04-25 194.6 195.08 191.34 193.39 161,088 30.99 2.73
2018-04-24 199.7 200.71 192.1 194.96 150,574 31.24 2.75
2018-04-23 199 199.44 197.43 198.87 108,592 31.87 2.8
2018-04-20 198.9 199.94 196.84 198.34 98,969 31.79 2.8
2018-04-19 196.56 198.78 195.16 198.42 121,368 31.8 2.8
2018-04-18 197.77 198.13 196.23 196.4 191,813 31.47 2.77
2018-04-17 197.99 199.17 196 197.17 143,881 31.6 2.78
2018-04-16 196.05 197.55 194.55 196.97 108,794 31.57 2.78
2018-04-13 195.5 196.41 191.72 193.46 135,633 31 2.73
2018-04-12 191.06 194.84 191.06 194.14 109,104 31.11 2.74
2018-04-11 188.41 191.73 187.06 190.25 133,218 30.49 2.68
2018-04-10 188.8 190.57 187.6 189.57 130,741 30.38 2.67
2018-04-09 187.15 187.98 185.9 186.14 132,680 29.83 2.62
2018-04-06 188.94 190.69 184.01 185.57 137,990 29.74 2.62
2018-04-05 187.93 191.22 187.93 190.46 114,059 30.52 2.68
2018-04-04 183.62 187.25 181.01 186.61 191,452 29.91 2.63
2018-04-03 184.3 186.7 183.09 185.73 233,041 29.76 2.62
2018-04-02 186.79 187.39 181.02 183.53 104,709 29.41 2.59
2018-03-30 0 0 0 187.17 0 - -
2018-03-29 184.96 188.88 184.04 187.17 129,771 30 2.64
2018-03-28 186.04 186.17 181.76 183.59 216,840 29.42 2.59
2018-03-27 190.63 190.96 184.52 186.04 99,871 29.81 2.62
2018-03-26 186.9 190.61 184.86 190.01 164,808 30.45 2.68
2018-03-23 186.59 188.78 183.16 183.89 214,637 29.47 2.59
2018-03-22 191.23 192.73 185.29 186.13 128,438 29.83 2.62
2018-03-21 192.04 194.81 190.94 193.09 102,201 30.94 2.72
2018-03-20 190.65 193.99 190.65 192.5 102,857 30.85 2.71
2018-03-19 190.02 190.97 187.64 190.69 178,982 30.56 2.69
2018-03-16 191.18 192.73 189.17 190.55 330,637 30.54 2.69
2018-03-15 190.17 192.43 188.72 190.95 150,289 30.6 2.69
2018-03-14 193.14 193.19 188.31 189.58 226,176 30.38 2.67
2018-03-13 192.83 194.35 190.01 192.22 375,770 30.8 2.71
2018-03-12 194 194.88 191.3 192.93 124,278 30.92 2.72
2018-03-09 191.46 194.46 190.66 194.28 92,577 31.14 2.74
2018-03-08 190.03 191.34 187.5 190.83 91,068 30.58 2.69
2018-03-07 187.88 190.49 186.49 189.22 165,204 30.32 2.67
2018-03-06 189.79 190.71 187.52 189.64 127,110 30.39 2.67
2018-03-05 183 189.32 183 188.98 127,266 30.29 2.66
2018-03-02 182.28 185.25 179.51 184.88 125,971 29.63 2.61
2018-03-01 186 186.48 181.6 183.03 124,265 29.33 2.58
2018-02-28 188.25 190.29 185.73 185.95 119,759 29.8 2.62
2018-02-27 191.09 192.66 187.43 187.48 127,192 30.05 2.64
2018-02-26 191.25 191.96 189.14 191.19 80,021 30.64 2.69
2018-02-23 190.05 190.27 188.79 190.14 164,915 30.47 2.68
2018-02-22 192.94 192.94 188.69 188.86 157,919 30.27 2.66
2018-02-21 194.95 196.8 191.7 191.85 145,160 30.75 2.7
2018-02-20 192.56 196.66 192.06 194.59 167,170 31.18 2.74
2018-02-19 0 0 0 193.5 0 - -
2018-02-16 191.14 194.86 190.48 193.5 161,271 31.01 2.73
2018-02-15 187.75 191.97 187.09 191.91 193,819 30.76 2.7
2018-02-14 181.53 186.68 181.1 186.28 147,586 29.85 2.63
Get more Data

Teledyne Technologies Stock History 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 Stock Price History: Past 5 years

Max Stock Price213.77Jun 08,2018
Min Stock Price74.41Jun 25,2013
Avg Stock Price114.92

Teledyne Technologies Historical PE ratio: Past 5 years

Max PE Ratio33.93Jan 29,2018
Min PE Ratio13.93Jan 20,2016
Avg PE Ratio21.07

Teledyne Technologies Historical PS ratio: Past 5 years

Max PS Ratio2.96Jan 29,2018
Min PS Ratio1.19Jan 20,2016
Avg PS Ratio1.8

TDY Industry Peers

Company Price Change (%)
Heico Corp (HEI.A)73.51 (1.34%)
Orbital Atk (OA)134.50.66 (0.49%)
General Dynamics (GD)190.695.28 (2.69%)
Comtech Telecommunications (CMTL)32.310.35 (1.07%)
L3 Technologies (LLL)193.634.72 (2.38%)
Amtek (AME)73.381.51 (2.02%)
Perkinelmer (PKI)76.351.18 (1.52%)

We provide Teledyne Technologies share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Teledyne Technologies stock analysis. Teledyne Technologies stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. TDY stock saw an opening price of $202.64, and a closing price of $201.51 on Jun 19, 2018. The average P/S ratio was 1.8 as can be seen from Teledyne Technologies stock history.