TDY: Teledyne Technologies Incorporated

As of Friday, May 29th, 2026

$ 619.83

-14.23 -2.24%

Open: 632.82
High: 634.34
Low: 619.65
Volume: 560,442
Previous Close on Thursday, May 28th, 2026

$ 634.06

+21.54 +3.52%

Open: 614.24
High: 636.83
Low: 611.92
Volume: 459,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 632.82 634.34 619.65 619.83 560,442 -14.23 -2.24
2026-05-28 614.24 636.83 611.92 634.06 459,157 +21.54 +3.52
2026-05-27 628.00 632.00 612.08 612.52 361,645 -15.45 -2.46
2026-05-26 625.01 634.58 621.50 627.97 427,914 +7.52 +1.21
2026-05-22 611.26 621.88 605.79 620.45 280,443 +13.33 +2.20
2026-05-21 606.35 610.93 599.57 607.12 342,651 -7.08 -1.15
2026-05-20 615.70 628.34 606.75 614.20 424,075 +7.75 +1.28
2026-05-19 616.80 616.80 602.76 606.45 254,197 -11.16 -1.81
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 636.83
On 2026-05-28		 605.79
On 2026-05-22		 12.71 2.09 634.58
On 2026-05-26		 612.08
On 2026-05-27		 -3.54 622.97
10D 636.83
On 2026-05-28		 599.57
On 2026-05-21		 -18.73 -2.93 631.82
On 2026-05-15		 599.57
On 2026-05-21		 -5.10 617.68
20D 648.15
On 2026-05-01		 599.57
On 2026-05-21		 -26.02 -4.03 648.15
On 2026-05-01		 599.57
On 2026-05-21		 -7.50 626.11
WTD 636.83
On 2026-05-28		 611.92
On 2026-05-28		 -0.62 -0.10 634.58
On 2026-05-26		 612.08
On 2026-05-27		 -3.54 623.60
MTD 648.15
On 2026-05-01		 599.57
On 2026-05-21		 -26.02 -4.03 648.15
On 2026-05-01		 599.57
On 2026-05-21		 -7.50 626.11
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.91 +0.27 +0.29 63,772
ELAN

Elanco Animal Health Incorporated

23.85 -0.13 -0.54 10,521,644
BKX

KBW Nasdaq Bank Index

169.42 +1.21 +0.72
TDY

Teledyne Technologies Incorporated

619.83 -14.23 -2.24 560,442