TDY: Teledyne Technologies Incorporated

As of Friday, August 22nd, 2025

$ 551.06

+8.62 +1.59%

Open: 545.44
High: 553.68
Low: 544.06
Volume: 146,903
Previous Close on Thursday, August 21st, 2025

$ 542.44

+0.63 +0.12%

Open: 540.00
High: 543.20
Low: 538.84
Volume: 209,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 545.44 553.68 544.06 551.06 146,903 +8.62 +1.59
2025-08-21 540.00 543.20 538.84 542.44 209,816 +0.63 +0.12
2025-08-20 543.00 543.72 534.63 541.81 267,895 -1.34 -0.25
2025-08-19 536.30 543.24 536.30 543.15 254,984 +6.56 +1.22
2025-08-18 538.42 539.44 534.55 536.59 276,092 -1.88 -0.35
2025-08-15 541.63 542.24 535.35 538.47 600,361 -3.45 -0.64
2025-08-14 548.77 548.77 539.63 541.92 232,116 -8.20 -1.49
2025-08-13 554.05 554.05 540.00 550.12 384,278 -2.18 -0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 553.68
On 2025-08-22		 534.55
On 2025-08-18		 12.59 2.34 543.72
On 2025-08-20		 538.84
On 2025-08-21		 -0.90 543.01
10D 554.05
On 2025-08-13		 534.55
On 2025-08-18		 5.13 0.94 554.05
On 2025-08-13		 534.55
On 2025-08-18		 -3.52 543.99
20D 561.97
On 2025-07-29		 534.55
On 2025-08-18		 -4.83 -0.87 561.97
On 2025-07-29		 534.55
On 2025-08-18		 -4.88 547.25
WTD 553.68
On 2025-08-22		 534.55
On 2025-08-18		 12.59 2.34 543.72
On 2025-08-20		 538.84
On 2025-08-21		 -0.90 543.01
MTD 556.45
On 2025-08-06		 534.55
On 2025-08-18		 0.04 0.01 556.45
On 2025-08-06		 534.55
On 2025-08-18		 -3.94 545.88
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDY

Teledyne Technologies Incorporated

551.06 +8.62 +1.59 146,903