Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 391.02 | 394.66 | 385.90 | 385.94 | 385.94 | 325,800 |
| 2024-05-28 | 402.40 | 403.60 | 394.28 | 394.95 | 394.95 | 233,600 |
| 2024-05-24 | 402.16 | 404.34 | 400.38 | 402.49 | 402.49 | 140,000 |
| 2024-05-23 | 410.00 | 410.04 | 399.40 | 400.98 | 400.98 | 277,500 |
| 2024-05-22 | 408.85 | 412.69 | 407.17 | 409.22 | 409.22 | 148,200 |
| 2024-05-21 | 406.09 | 409.96 | 401.71 | 407.90 | 407.90 | 238,700 |
| 2024-05-20 | 406.46 | 410.85 | 405.74 | 407.55 | 407.55 | 268,100 |
| 2024-05-17 | 403.58 | 407.32 | 402.89 | 406.43 | 406.43 | 246,900 |
| 2024-05-16 | 404.64 | 404.64 | 399.68 | 402.26 | 402.26 | 224,700 |
| 2024-05-15 | 397.82 | 406.35 | 397.23 | 403.52 | 403.52 | 370,700 |
| 2024-05-14 | 392.60 | 396.54 | 391.42 | 396.00 | 396.00 | 224,100 |
| 2024-05-13 | 394.23 | 398.86 | 390.65 | 390.82 | 390.82 | 198,000 |
| 2024-05-10 | 393.47 | 395.90 | 391.72 | 393.49 | 393.49 | 174,600 |
| 2024-05-09 | 391.40 | 394.09 | 390.20 | 392.62 | 392.62 | 194,000 |
| 2024-05-08 | 391.06 | 393.65 | 388.95 | 391.72 | 391.72 | 200,400 |
| 2024-05-07 | 393.09 | 395.16 | 391.74 | 393.03 | 393.03 | 184,500 |
| 2024-05-06 | 387.89 | 390.92 | 387.02 | 390.44 | 390.44 | 225,500 |
| 2024-05-03 | 390.05 | 392.35 | 383.22 | 385.34 | 385.34 | 386,100 |
| 2024-05-02 | 384.86 | 385.83 | 383.06 | 385.60 | 385.60 | 356,400 |
| 2024-05-01 | 380.89 | 386.41 | 378.53 | 383.03 | 383.03 | 333,900 |
| 2024-04-30 | 382.07 | 385.98 | 380.44 | 381.48 | 381.48 | 331,100 |
| 2024-04-29 | 375.94 | 385.72 | 375.94 | 382.89 | 382.89 | 351,200 |
| 2024-04-26 | 372.96 | 381.02 | 372.96 | 374.64 | 374.64 | 471,400 |
| 2024-04-25 | 365.44 | 378.38 | 361.46 | 376.98 | 376.98 | 684,300 |
| 2024-04-24 | 369.99 | 382.99 | 355.41 | 362.50 | 362.50 | 1,097,300 |
| 2024-04-23 | 402.69 | 410.68 | 399.63 | 407.06 | 407.06 | 292,400 |
| 2024-04-22 | 403.63 | 406.97 | 400.25 | 404.08 | 404.08 | 235,400 |
| 2024-04-19 | 401.86 | 402.97 | 399.61 | 401.36 | 401.36 | 185,700 |
| 2024-04-18 | 401.35 | 401.87 | 397.33 | 400.14 | 400.14 | 187,300 |
| 2024-04-17 | 403.98 | 403.98 | 397.79 | 400.27 | 400.27 | 187,600 |
| 2024-04-16 | 401.33 | 405.05 | 398.51 | 401.00 | 401.00 | 214,300 |
| 2024-04-15 | 402.97 | 402.97 | 396.49 | 399.99 | 399.99 | 238,400 |
| 2024-04-12 | 400.00 | 403.08 | 397.37 | 398.48 | 398.48 | 163,500 |
| 2024-04-11 | 402.83 | 406.74 | 399.49 | 403.66 | 403.66 | 188,000 |
| 2024-04-10 | 411.33 | 411.68 | 399.96 | 402.48 | 402.48 | 320,000 |
| 2024-04-09 | 415.01 | 417.00 | 412.77 | 416.06 | 416.06 | 529,500 |
| 2024-04-08 | 417.75 | 418.90 | 413.51 | 414.57 | 414.57 | 275,600 |
| 2024-04-05 | 415.62 | 418.87 | 413.11 | 416.86 | 416.86 | 218,600 |
| 2024-04-04 | 425.07 | 426.66 | 415.20 | 416.85 | 416.85 | 207,000 |
| 2024-04-03 | 420.87 | 426.58 | 420.86 | 420.93 | 420.93 | 146,500 |
| 2024-04-02 | 423.85 | 424.07 | 420.28 | 422.47 | 422.47 | 155,100 |
| 2024-04-01 | 429.73 | 429.95 | 422.95 | 424.93 | 424.93 | 138,600 |
| 2024-03-28 | 429.29 | 432.81 | 426.98 | 429.32 | 429.32 | 248,600 |
| 2024-03-27 | 425.14 | 429.94 | 425.14 | 429.01 | 429.01 | 182,300 |
| 2024-03-26 | 422.79 | 424.61 | 421.25 | 423.45 | 423.45 | 217,900 |
| 2024-03-25 | 423.79 | 424.33 | 419.64 | 422.01 | 422.01 | 180,700 |
| 2024-03-22 | 423.80 | 427.96 | 422.98 | 424.03 | 424.03 | 169,900 |
| 2024-03-21 | 426.04 | 430.25 | 422.54 | 423.54 | 423.54 | 253,100 |
| 2024-03-20 | 421.87 | 427.17 | 421.87 | 423.70 | 423.70 | 247,500 |
| 2024-03-19 | 415.07 | 421.67 | 413.16 | 421.50 | 421.50 | 201,100 |
| 2024-03-18 | 416.98 | 418.73 | 413.79 | 414.68 | 414.68 | 237,500 |
| 2024-03-15 | 410.75 | 416.17 | 410.75 | 415.12 | 415.12 | 286,900 |
| 2024-03-14 | 419.94 | 420.51 | 414.00 | 415.56 | 415.56 | 227,100 |
| 2024-03-13 | 426.53 | 426.53 | 421.06 | 421.24 | 421.24 | 190,700 |
| 2024-03-12 | 426.25 | 426.57 | 423.60 | 424.87 | 424.87 | 170,500 |
| 2024-03-11 | 424.84 | 427.16 | 423.49 | 424.90 | 424.90 | 140,300 |
| 2024-03-08 | 428.78 | 430.00 | 424.01 | 425.98 | 425.98 | 210,600 |
| 2024-03-07 | 427.08 | 428.79 | 424.97 | 428.14 | 428.14 | 127,100 |
| 2024-03-06 | 425.55 | 429.51 | 423.75 | 425.41 | 425.41 | 167,400 |
| 2024-03-05 | 428.16 | 430.30 | 420.51 | 423.21 | 423.21 | 203,600 |
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.