Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 418.97 | 420.94 | 417.23 | 417.75 | 417.75 | 122,500 |
| 2024-08-21 | 417.27 | 420.83 | 415.78 | 418.73 | 418.73 | 231,000 |
| 2024-08-20 | 419.45 | 419.45 | 415.02 | 415.45 | 415.45 | 142,200 |
| 2024-08-19 | 416.43 | 419.44 | 415.97 | 419.42 | 419.42 | 124,400 |
| 2024-08-16 | 413.36 | 416.97 | 412.80 | 416.58 | 416.58 | 144,200 |
| 2024-08-15 | 411.63 | 414.00 | 409.06 | 413.36 | 413.36 | 132,700 |
| 2024-08-14 | 410.77 | 410.96 | 406.42 | 408.53 | 408.53 | 132,000 |
| 2024-08-13 | 408.36 | 410.98 | 406.36 | 410.86 | 410.86 | 159,600 |
| 2024-08-12 | 409.27 | 410.54 | 404.75 | 407.59 | 407.59 | 170,500 |
| 2024-08-09 | 409.86 | 410.10 | 405.38 | 409.04 | 409.04 | 137,200 |
| 2024-08-08 | 404.75 | 410.61 | 404.45 | 410.18 | 410.18 | 153,300 |
| 2024-08-07 | 408.31 | 414.32 | 403.78 | 404.62 | 404.62 | 183,700 |
| 2024-08-06 | 400.22 | 411.93 | 399.06 | 406.54 | 406.54 | 340,200 |
| 2024-08-05 | 404.04 | 405.33 | 397.78 | 399.73 | 399.73 | 296,600 |
| 2024-08-02 | 415.24 | 416.28 | 407.83 | 410.54 | 410.54 | 328,700 |
| 2024-08-01 | 422.42 | 424.50 | 414.65 | 418.18 | 418.18 | 222,200 |
| 2024-07-31 | 424.50 | 429.83 | 420.91 | 421.86 | 421.86 | 316,300 |
| 2024-07-30 | 424.74 | 426.23 | 421.51 | 423.98 | 423.98 | 218,500 |
| 2024-07-29 | 422.20 | 424.01 | 421.01 | 423.04 | 423.04 | 314,700 |
| 2024-07-26 | 420.00 | 425.90 | 415.91 | 421.56 | 421.56 | 335,600 |
| 2024-07-25 | 415.81 | 422.86 | 413.69 | 415.70 | 415.70 | 480,900 |
| 2024-07-24 | 419.00 | 424.10 | 410.47 | 417.00 | 417.00 | 733,300 |
| 2024-07-23 | 400.30 | 404.86 | 399.89 | 402.17 | 402.17 | 326,700 |
| 2024-07-22 | 395.54 | 398.97 | 392.73 | 397.74 | 397.74 | 209,000 |
| 2024-07-19 | 401.03 | 401.03 | 391.58 | 392.93 | 392.93 | 414,000 |
| 2024-07-18 | 400.40 | 404.73 | 398.87 | 399.12 | 399.12 | 269,400 |
| 2024-07-17 | 402.95 | 405.85 | 401.69 | 402.06 | 402.06 | 270,400 |
| 2024-07-16 | 395.85 | 404.54 | 394.37 | 403.42 | 403.42 | 332,800 |
| 2024-07-15 | 394.36 | 398.01 | 392.65 | 394.87 | 394.87 | 212,200 |
| 2024-07-12 | 396.32 | 397.84 | 393.81 | 394.11 | 394.11 | 193,000 |
| 2024-07-11 | 391.00 | 396.73 | 391.00 | 393.99 | 393.99 | 291,200 |
| 2024-07-10 | 383.62 | 389.59 | 382.81 | 388.70 | 388.70 | 173,300 |
| 2024-07-09 | 382.40 | 386.56 | 381.39 | 381.69 | 381.69 | 203,600 |
| 2024-07-08 | 384.05 | 385.01 | 381.97 | 382.84 | 382.84 | 349,000 |
| 2024-07-05 | 386.09 | 388.06 | 381.03 | 381.47 | 381.47 | 292,500 |
| 2024-07-03 | 384.72 | 390.63 | 384.72 | 387.28 | 387.28 | 136,100 |
| 2024-07-02 | 382.59 | 388.19 | 381.50 | 384.56 | 384.56 | 193,400 |
| 2024-07-01 | 389.66 | 390.50 | 382.88 | 382.91 | 382.91 | 261,800 |
| 2024-06-28 | 388.41 | 391.70 | 384.42 | 387.98 | 387.98 | 406,100 |
| 2024-06-27 | 386.04 | 387.54 | 383.75 | 386.41 | 386.41 | 201,100 |
| 2024-06-26 | 382.80 | 385.82 | 380.63 | 384.28 | 384.28 | 181,000 |
| 2024-06-25 | 390.27 | 390.27 | 383.81 | 385.16 | 385.16 | 279,400 |
| 2024-06-24 | 389.54 | 391.82 | 386.72 | 391.23 | 391.23 | 327,900 |
| 2024-06-21 | 387.88 | 389.60 | 385.61 | 388.60 | 388.60 | 486,400 |
| 2024-06-20 | 384.86 | 387.29 | 381.40 | 386.54 | 386.54 | 402,200 |
| 2024-06-18 | 387.67 | 391.70 | 385.76 | 386.37 | 386.37 | 418,700 |
| 2024-06-17 | 389.10 | 389.79 | 386.21 | 387.61 | 387.61 | 303,200 |
| 2024-06-14 | 391.53 | 394.71 | 389.35 | 389.60 | 389.60 | 172,500 |
| 2024-06-13 | 394.85 | 397.88 | 390.31 | 394.23 | 394.23 | 233,000 |
| 2024-06-12 | 390.99 | 397.63 | 388.62 | 397.19 | 397.19 | 229,400 |
| 2024-06-11 | 386.57 | 389.00 | 384.65 | 388.13 | 388.13 | 174,500 |
| 2024-06-10 | 387.71 | 390.70 | 386.92 | 389.08 | 389.08 | 219,400 |
| 2024-06-07 | 391.00 | 394.87 | 388.92 | 389.06 | 389.06 | 251,300 |
| 2024-06-06 | 395.29 | 396.25 | 392.11 | 393.00 | 393.00 | 232,700 |
| 2024-06-05 | 397.65 | 397.65 | 390.98 | 395.00 | 395.00 | 234,300 |
| 2024-06-04 | 392.68 | 397.44 | 390.80 | 395.40 | 395.40 | 288,500 |
| 2024-06-03 | 397.94 | 398.68 | 392.27 | 393.61 | 393.61 | 233,900 |
| 2024-05-31 | 393.95 | 397.41 | 391.54 | 396.95 | 396.95 | 365,200 |
| 2024-05-30 | 388.69 | 394.17 | 387.34 | 393.70 | 393.70 | 192,700 |
| 2024-05-29 | 391.02 | 394.66 | 385.90 | 385.94 | 385.94 | 325,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.