Teledyne Technologies Stock Price History, TDY Historical Prices

Add to My Stocks
$193.5 $1.59 (0.83%) TDY stock closing price Feb 16, 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 $199.49 on Jan 29, 2018, and a low of $70.63 on Feb 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 191.14 194.86 190.48 193.5 161,271 31.01 2.73
2018-02-14 181.53 186.68 181.1 186.28 147,586 29.85 2.63
2018-02-13 179.49 182.56 179.49 182.25 175,550 29.21 2.57
2018-02-12 179.78 181.79 177.48 180.19 151,202 28.88 2.54
2018-02-09 177.81 180.23 172.8 179.02 176,893 28.69 2.52
2018-02-08 181.29 181.87 175.56 175.56 208,178 28.14 2.47
2018-02-07 178.58 183.7 178.19 181.09 200,794 29.02 2.55
2018-02-06 179.55 183.41 176.43 179.06 329,222 28.7 2.52
2018-02-05 188 189.16 177.69 181.38 413,990 30.85 2.69
2018-02-02 191.79 192.79 188.71 190.02 193,032 32.32 2.82
2018-02-01 191.97 195.25 190.14 192 404,214 32.65 2.85
2018-01-31 195.75 196.77 190.25 190.92 220,988 32.47 2.83
2018-01-30 198.45 199.31 192 194.43 220,681 33.07 2.89
2018-01-29 198.59 201.4 198.59 199.49 142,365 33.93 2.96
2018-01-26 197.94 199.04 196.65 198.89 109,382 33.83 2.95
2018-01-25 195.81 197.53 195.12 197.25 133,920 33.55 2.93
2018-01-24 192.75 195.07 191.24 194.81 120,574 33.13 2.89
2018-01-23 191.19 192.9 189.74 192 87,212 32.65 2.85
2018-01-22 191.04 193.07 189.63 191.04 97,185 32.49 2.84
2018-01-19 191.52 192.42 190.8 191.93 211,696 32.64 2.85
2018-01-18 190.64 192.83 189.58 190.63 126,374 32.42 2.83
2018-01-17 193.92 194.71 189.65 190.66 208,414 32.43 2.83
2018-01-16 194.39 196.71 192.69 193.08 167,105 32.84 2.87
2018-01-10 188.24 188.24 185.31 187.5 85,109 31.89 2.78
2018-01-09 188.88 189.87 188.16 188.89 84,932 32.12 2.8
2018-01-08 186.31 189.3 186.31 188.58 76,821 32.07 2.8
2018-01-05 187.33 188.62 185.36 186.31 80,358 31.69 2.77
2018-01-04 184.53 187.76 183.62 187.12 175,957 31.82 2.78
2018-01-03 184.37 185.56 183.04 184.09 108,400 31.31 2.73
2018-01-02 181.84 184.46 181.6 184.34 159,469 31.35 2.74
2017-12-29 181.77 182.45 180.84 181.15 243,624 30.81 2.69
2017-12-28 184.12 184.12 180.17 181.11 219,370 30.8 2.69
2017-12-27 181.78 183.94 181.63 183.86 168,756 31.27 2.73
2017-12-26 181.1 182.06 180.48 181.83 159,516 30.92 2.7
2017-12-22 181.86 182.31 180.51 181.24 142,812 30.82 2.69
2017-12-21 181.99 182.09 180.71 181.31 201,799 30.84 2.69
2017-12-20 183.84 184.71 181.47 181.78 156,298 30.92 2.7
2017-12-19 183.68 184.18 182.04 182.75 157,757 31.08 2.71
2017-12-18 185.9 185.95 182.68 183.09 149,895 31.14 2.72
2017-12-14 183.52 185.38 179.71 180.93 187,038 30.77 2.69
2017-12-13 178.58 183.23 178.28 183.23 598,599 31.16 2.72
2017-12-12 176.92 179.04 176.58 178.39 172,401 30.34 2.65
2017-12-11 180.67 181.57 177.05 177.35 116,553 30.16 2.63
2017-12-08 180.79 181.5 179.81 180.58 182,029 30.71 2.68
2017-12-07 180.42 181.53 179.84 180.06 230,107 30.62 2.67
2017-12-06 179.26 182.82 179.26 180.41 88,118 30.68 2.68
2017-12-05 181.6 182.11 178.8 179.52 100,471 30.53 2.66
2017-12-04 185 186.06 181.66 181.92 113,837 30.94 2.7
2017-12-01 186.01 186.01 177.46 183.49 155,675 31.21 2.72
2017-11-30 184.3 186.54 183.49 186.24 114,169 31.67 2.76
2017-11-29 185.73 185.99 182.22 183.51 138,505 31.21 2.72
2017-11-28 184.37 185.35 183.52 185.3 106,113 31.51 2.75
2017-11-27 185.1 185.1 183.07 183.8 125,823 31.26 2.73
2017-11-24 184.15 185.24 182.46 185.14 95,628 31.49 2.75
2017-11-23 0 0 0 183.81 0 - -
2017-11-22 185.12 185.12 182.49 183.81 65,360 31.26 2.73
2017-11-21 180.83 185.04 180.37 185 116,226 31.46 2.75
2017-11-20 179.94 181.21 179.08 179.8 123,791 30.58 2.67
2017-11-17 180.48 181.8 179.43 179.5 89,033 30.53 2.66
2017-11-16 178.9 181.4 177.97 181.09 73,343 30.8 2.69
2017-11-15 178.36 179.14 177.33 178.42 89,978 30.34 2.65
2017-11-14 178.73 179.79 178.33 178.94 91,013 30.43 2.66
2017-11-13 180.07 180.38 178.31 179.37 136,452 30.51 2.66
2017-11-10 180.5 181.98 180.11 180.63 67,999 30.72 2.68
2017-11-09 183.95 185.1 179.46 180.33 146,844 30.67 2.68
2017-11-08 183.47 185.66 181.98 185.5 450,313 31.55 2.75
2017-11-07 182.27 184.63 182.2 184.25 210,861 31.34 2.73
2017-11-06 181.45 183.6 180.88 183.49 184,665 31.21 2.72
2017-11-03 178.21 182.88 177.37 182.4 229,047 31.02 2.71
2017-11-02 169.86 179.01 166.68 178.09 324,814 32.74 2.78
2017-11-01 170.9 171 168.6 169.86 164,104 31.22 2.65
2017-10-31 169.37 170.26 168.79 169.96 169,156 31.24 2.66
2017-10-30 167.76 168.94 167.31 168.88 111,004 31.04 2.64
2017-10-27 167.55 168.32 166.7 168.22 78,155 30.92 2.63
2017-10-26 168.03 168.92 166.49 167.49 80,900 30.79 2.62
2017-10-25 167.5 168.34 165.59 167.58 96,930 30.81 2.62
2017-10-24 166.56 167.69 166.21 167.62 89,592 30.81 2.62
2017-10-23 165.91 166.34 164.18 166.15 145,901 30.54 2.6
2017-10-20 163.53 165.66 162.13 165.42 67,314 30.41 2.58
2017-10-19 162.29 164.18 162.08 163.59 124,130 30.07 2.56
2017-10-18 161.94 163.4 161.43 163.06 88,490 29.97 2.55
2017-10-17 162 162.66 161.11 161.53 81,329 29.69 2.52
2017-10-16 163.23 164.29 161.79 161.95 179,376 29.77 2.53
2017-10-13 165.47 165.87 162.73 162.97 131,794 29.96 2.55
2017-10-12 162.77 165 162.31 164.99 105,453 30.33 2.58
2017-10-11 164.63 164.63 162.58 162.66 95,623 29.9 2.54
2017-10-10 164.32 164.66 163.56 164.44 95,372 30.23 2.57
2017-10-09 163.38 164.06 162.83 163.62 105,479 30.08 2.56
2017-10-06 162.8 163.22 161.84 163.02 99,270 29.97 2.55
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 Price199.49Jan 29,2018
Min Stock Price70.63Feb 18,2013
Avg Stock Price107.09

Teledyne Technologies Historical PE ratio: Past 5 years

Max PE Ratio33.93Jan 29,2018
Min PE Ratio13.93Jan 20,2016
Avg PE Ratio20.21

Teledyne Technologies Historical PS ratio: Past 5 years

Max PS Ratio2.96Jan 29,2018
Min PS Ratio1.19Jan 20,2016
Avg PS Ratio1.7

TDY Industry Peers

Company Price Change (%)
Heico Corp (HEI.A)67.951.4 (2.1%)
B/e Aerospace (BEAV)64.470 (0%)
General Dynamics (GD)224.191.21 (0.54%)
Comtech Telecommunications (CMTL)21.880.07 (0.32%)
L3 Technologies (LLL)212.890.46 (0.22%)
Amtek (AME)76.550.71 (0.94%)
Perkinelmer (PKI)76.390.04 (0.05%)

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 $191.14, and a closing price of $193.5 on Feb 16, 2018. The average P/S ratio was 1.7 as can be seen from Teledyne Technologies stock history.