Teledyne Technologies Stock Price History (NYSE:TDY)

Add to My Stocks
$135.95 $0.15 (0.11%) TDY stock closing price Jul 27, 2017 (Closing)

Teledyne Technologies stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Teledyne Technologies price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Teledyne Technologies stock price history chart shows that the stock price was at a low of 22.05 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-27136.86137.43135.43135.9515571726.712.25
2017-07-26137.61138.11135.97136.1014124126.742.25
2017-07-25137.50138.74136.00137.4130670627.002.27
2017-07-24136.19136.83135.41136.6317465626.842.26
2017-07-21135.14136.10134.56135.9717387126.712.25
2017-07-20136.51136.96135.18135.4723086526.622.24
2017-07-19134.97136.61134.73136.5024840026.822.26
2017-07-18135.40135.60134.09134.3923587026.402.22
2017-07-17134.19136.08133.43135.6823143726.662.25
2017-07-14133.87135.12133.79134.3817399426.402.22
2017-07-13134.99134.99133.33133.6817806526.262.21
2017-07-12133.97135.82133.97134.8615002626.502.23
2017-07-11132.89133.40131.23133.0412428826.142.20
2017-07-10132.93133.95131.99132.7216582226.082.20
2017-07-07129.73133.68129.67133.2523244926.182.21
2017-07-06130.48131.73129.26129.4330154425.432.14
2017-07-05129.61131.50128.92131.2826303625.792.17
2017-07-03128.42129.05127.75128.119427925.172.12
2017-06-30125.54128.29125.38127.6528446525.082.11
2017-06-29125.83126.91123.37124.7422947324.512.07
2017-06-28124.16125.92124.02125.7323336724.702.08
2017-06-27126.03126.73123.29123.5226874624.272.04
2017-06-26126.05127.54125.36126.2431099324.802.09
2017-06-23126.98127.64125.01125.36335016024.632.08
2017-06-22128.42128.85126.84126.9516013224.942.10
2017-06-21129.60130.12127.41128.1222157425.172.12
2017-06-20132.03132.32128.99129.3226186525.412.14
2017-06-19131.84133.00130.68132.6130306626.052.20
2017-06-16130.64131.71129.74130.9757107425.732.17
2017-06-15128.53131.76128.15131.6315569725.862.18
2017-06-14130.99130.99129.31130.0015347825.542.15
2017-06-13131.16131.63130.47130.6718003525.672.16
2017-06-12133.11133.11130.02131.0218579525.742.17
2017-06-09131.76133.48131.57133.0222024826.132.20
2017-06-08127.85132.12127.17131.1018325425.762.17
2017-06-07129.92129.92127.98128.1314187525.172.12
2017-06-06130.29131.04129.66129.8713888125.522.15
2017-06-05133.52134.03131.12131.1811752125.772.17
2017-06-02133.53136.50132.95133.8415676826.302.22
2017-06-01131.98133.40131.01133.3712650026.202.21
2017-05-31130.21131.91128.65131.5112872025.842.18
2017-05-30131.08131.28129.55129.998016025.542.15
2017-05-290.000.000.00131.350N/AN/A
2017-05-26130.64131.63130.01131.3511737025.812.17
2017-05-25129.34131.06129.00131.0315448825.742.17
2017-05-24128.90129.78128.26128.937759925.332.13
2017-05-23129.62129.62127.78128.969249225.342.13
2017-05-22128.90130.15128.51129.0611915525.362.14
2017-05-19126.80128.49125.82127.8616196825.122.12
2017-05-18126.07127.17124.58126.0517648724.762.09
2017-05-17129.89130.27126.64126.8516031724.922.10
2017-05-16131.84131.99130.36131.5512748825.852.18
2017-05-15131.02132.87130.86131.9217429925.922.18
2017-05-12131.56131.71130.38130.8710391125.712.17
2017-05-11132.94133.32131.19132.3615976126.002.19
2017-05-10133.14134.15132.52133.2711208726.182.21
2017-05-09135.10135.18133.27133.7312200026.272.21
2017-05-08135.32135.67133.99135.4820550226.622.24
2017-05-05136.53136.66133.08135.7619315226.672.25
2017-05-04136.21137.00131.99135.6915565825.362.27
2017-05-03133.55133.71132.12133.3014708824.922.23
2017-05-02134.40134.88133.74134.5222869125.142.25
2017-05-01135.23135.23133.68134.5610539025.152.25
2017-04-28135.32135.53134.19134.8321922025.202.26
2017-04-27134.54135.21133.86134.8010355725.202.26
2017-04-26133.99134.97132.76134.2616177925.102.25
2017-04-25133.23134.38132.03133.6718554424.992.24
2017-04-24129.88132.07128.96131.8116485624.642.21
2017-04-21127.09127.94126.48127.4324761123.822.13
2017-04-20125.01127.06124.29126.8615582123.712.12
2017-04-19125.35125.76124.31124.6910285923.312.05
2017-04-18124.19125.00123.50124.8711255323.342.06
2017-04-17122.73125.01122.51124.8110635923.332.05
2017-04-140.000.000.00121.960N/AN/A
2017-04-13123.92124.39121.58121.9610725422.802.01
2017-04-12126.89126.89123.98124.127789523.202.04
2017-04-11125.29127.30122.88127.258468023.792.09
2017-04-10126.77127.88125.10125.6510465223.492.07
2017-04-07125.35127.10125.20126.677479023.682.09
2017-04-06124.74125.97123.66125.949274823.542.07
2017-04-05126.59127.88124.51124.5311812023.282.05
2017-04-04125.98126.92124.78125.7311885823.502.07
2017-04-03126.45126.79124.55126.0212800423.562.07
2017-03-31127.10127.59126.22126.4613439223.642.08
2017-03-30126.24127.55126.23127.1010267823.762.09
2017-03-29126.71127.49125.64126.145554323.582.08
2017-03-28124.45127.63123.69127.0412452323.752.09
2017-03-27123.05125.07121.99124.747830123.322.05
2017-03-24126.01126.47124.45124.919201523.352.06
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 137.41 Jul 25,2017
Min Stock Price 60.4 Nov 15,2012
Avg Stock Price 95.22

Teledyne Technologies Historical PE ratio: Past 5 years

Max PE Ratio 27 Jul 25,2017
Min PE Ratio 13.93 Jan 20,2016
Avg PE Ratio 18.67

Teledyne Technologies Historical PS ratio: Past 5 years

Max PS Ratio 2.27 May 04,2017
Min PS Ratio 1.11 Nov 14,2012
Avg PS Ratio 1.55

TDY Industry Peers

Company Price Change (%)
Hexcel (HXL)51.040.2 (0.39%)
Cae (CAE)16.690.43 (2.51%)
Keysight (KEYS)42.220.31 (0.73%)
General Electric (GE)25.790.2 (0.78%)
Thermo Fisher Scientific (TMO)175.270.21 (0.12%)
General Dynamics (GD)193.840.82 (0.42%)
Comtech Telecommunications (CMTL)18.310.19 (1.03%)

We provide Teledyne Technologies historical quotes 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 price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   TDY saw an opening price of 136.86, and a closing price of 135.95 on 27 Jul, 2017. The average P/S ratio was 1.23 as can be seen by Teledyne Technologies stock price history. .