TDY: Teledyne Technologies Incorporated

As of Friday, May 8th, 2026

$ 621.38

-9.40 -1.49%

Open: 634.81
High: 635.98
Low: 620.32
Volume: 198,764
Previous Close on Thursday, May 7th, 2026

$ 630.78

-13.35 -2.07%

Open: 644.36
High: 646.94
Low: 626.77
Volume: 311,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 634.81 635.98 620.32 621.38 198,764 -9.40 -1.49
2026-05-07 644.36 646.94 626.77 630.78 311,423 -13.35 -2.07
2026-05-06 635.26 647.46 633.38 644.13 281,711 +12.26 +1.94
2026-05-05 640.08 644.00 627.93 631.87 229,443 -5.71 -0.90
2026-05-04 642.28 644.13 635.11 637.58 201,071 -2.75 -0.43
2026-05-01 648.15 648.15 634.20 640.33 22,604 -5.52 -0.85
2026-04-30 641.25 654.05 632.65 645.85 411,348 +15.29 +2.42
2026-04-29 641.43 645.87 622.91 630.56 327,162 -11.27 -1.76
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 647.46
On 2026-05-06		 620.32
On 2026-05-08		 -18.95 -2.96 647.46
On 2026-05-06		 620.32
On 2026-05-08		 -4.19 633.15
10D 659.49
On 2026-04-28		 620.32
On 2026-05-08		 -27.30 -4.21 659.49
On 2026-04-28		 620.32
On 2026-05-08		 -5.94 637.98
20D 687.00
On 2026-04-22		 620.32
On 2026-05-08		 -24.36 -3.77 687.00
On 2026-04-22		 620.32
On 2026-05-08		 -9.71 641.77
WTD 647.46
On 2026-05-06		 620.32
On 2026-05-08		 -18.95 -2.96 647.46
On 2026-05-06		 620.32
On 2026-05-08		 -4.19 633.15
MTD 648.15
On 2026-05-01		 620.32
On 2026-05-08		 -24.47 -3.79 648.15
On 2026-05-01		 620.32
On 2026-05-08		 -4.29 634.35
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
TTWO

Take-Two Interactive Software Inc

220.45 -3.05 -1.36 1,751,736
SMCI

Super Micro Computer Inc.

35.37 +1.75 +5.21 49,025,089
ELAN

Elanco Animal Health Incorporated

23.65 -0.36 -1.50 8,283,868
BKX

KBW Nasdaq Bank Index

165.78 -1.32 -0.79
TDY

Teledyne Technologies Incorporated

621.38 -9.40 -1.49 198,764