Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 391.00 | 394.24 | 389.43 | 392.15 | 392.15 | 203,200 |
| 2022-12-19 | 396.06 | 398.25 | 389.86 | 390.28 | 390.28 | 193,700 |
| 2022-12-16 | 400.86 | 403.48 | 394.90 | 396.46 | 396.46 | 331,600 |
| 2022-12-15 | 415.92 | 415.92 | 404.41 | 405.21 | 405.21 | 182,100 |
| 2022-12-14 | 420.51 | 425.05 | 417.49 | 421.07 | 421.07 | 223,600 |
| 2022-12-13 | 430.71 | 430.71 | 417.75 | 420.91 | 420.91 | 234,500 |
| 2022-12-12 | 411.09 | 420.14 | 407.10 | 419.80 | 419.80 | 276,000 |
| 2022-12-09 | 409.86 | 410.65 | 405.48 | 405.69 | 405.69 | 125,800 |
| 2022-12-08 | 413.99 | 415.95 | 409.42 | 411.23 | 411.23 | 136,000 |
| 2022-12-07 | 412.29 | 418.01 | 411.00 | 411.13 | 411.13 | 157,200 |
| 2022-12-06 | 424.79 | 424.79 | 412.84 | 413.26 | 413.26 | 178,400 |
| 2022-12-05 | 423.40 | 424.96 | 421.13 | 423.53 | 423.53 | 231,100 |
| 2022-12-02 | 420.00 | 428.18 | 420.00 | 427.19 | 427.19 | 155,200 |
| 2022-12-01 | 420.50 | 428.47 | 419.28 | 424.45 | 424.45 | 219,300 |
| 2022-11-30 | 407.99 | 420.12 | 406.80 | 420.10 | 420.10 | 257,900 |
| 2022-11-29 | 412.90 | 415.22 | 407.80 | 408.78 | 408.78 | 200,000 |
| 2022-11-28 | 417.59 | 418.99 | 412.00 | 413.33 | 413.33 | 156,400 |
| 2022-11-25 | 421.00 | 421.44 | 417.94 | 420.17 | 420.17 | 59,800 |
| 2022-11-23 | 414.84 | 420.92 | 412.19 | 419.94 | 419.94 | 173,500 |
| 2022-11-22 | 408.46 | 415.42 | 406.05 | 415.20 | 415.20 | 211,800 |
| 2022-11-21 | 404.68 | 405.45 | 403.59 | 404.86 | 404.86 | 304,300 |
| 2022-11-18 | 410.30 | 410.30 | 404.33 | 407.09 | 407.09 | 269,400 |
| 2022-11-17 | 410.13 | 411.61 | 403.90 | 404.76 | 404.76 | 203,900 |
| 2022-11-16 | 412.85 | 416.56 | 411.84 | 414.53 | 414.53 | 214,700 |
| 2022-11-15 | 412.59 | 413.30 | 406.26 | 413.27 | 413.27 | 296,600 |
| 2022-11-14 | 411.57 | 418.36 | 406.37 | 407.02 | 407.02 | 331,300 |
| 2022-11-11 | 419.20 | 420.23 | 410.06 | 412.99 | 412.99 | 273,300 |
| 2022-11-10 | 418.60 | 422.46 | 415.82 | 421.25 | 421.25 | 297,400 |
| 2022-11-09 | 406.16 | 408.08 | 402.53 | 405.36 | 405.36 | 245,200 |
| 2022-11-08 | 410.00 | 413.11 | 403.72 | 408.21 | 408.21 | 464,500 |
| 2022-11-07 | 396.65 | 408.30 | 393.28 | 408.28 | 408.28 | 366,200 |
| 2022-11-04 | 395.52 | 402.56 | 392.25 | 395.03 | 395.03 | 342,500 |
| 2022-11-03 | 384.77 | 392.77 | 382.80 | 391.03 | 391.03 | 373,900 |
| 2022-11-02 | 400.28 | 403.05 | 390.42 | 390.68 | 390.68 | 429,400 |
| 2022-11-01 | 401.75 | 402.79 | 398.40 | 400.96 | 400.96 | 318,700 |
| 2022-10-31 | 392.45 | 401.11 | 392.45 | 397.98 | 397.98 | 553,100 |
| 2022-10-28 | 382.00 | 395.37 | 380.16 | 395.14 | 395.14 | 410,400 |
| 2022-10-27 | 380.82 | 383.94 | 379.00 | 379.93 | 379.93 | 354,400 |
| 2022-10-26 | 365.00 | 382.28 | 360.28 | 376.67 | 376.67 | 419,300 |
| 2022-10-25 | 358.34 | 362.09 | 355.54 | 360.39 | 360.39 | 320,400 |
| 2022-10-24 | 351.88 | 357.82 | 349.88 | 357.15 | 357.15 | 260,500 |
| 2022-10-21 | 341.65 | 352.00 | 340.82 | 350.48 | 350.48 | 468,600 |
| 2022-10-20 | 349.02 | 349.49 | 338.96 | 340.49 | 340.49 | 196,900 |
| 2022-10-19 | 343.42 | 350.11 | 343.42 | 348.51 | 348.51 | 181,700 |
| 2022-10-18 | 350.60 | 352.58 | 345.42 | 346.15 | 346.15 | 281,900 |
| 2022-10-17 | 336.00 | 342.66 | 336.00 | 341.35 | 341.35 | 255,400 |
| 2022-10-14 | 342.23 | 347.54 | 330.95 | 331.10 | 331.10 | 299,400 |
| 2022-10-13 | 325.68 | 341.24 | 325.00 | 341.24 | 341.24 | 655,200 |
| 2022-10-12 | 334.29 | 335.04 | 329.59 | 332.08 | 332.08 | 201,600 |
| 2022-10-11 | 337.34 | 339.60 | 330.97 | 333.16 | 333.16 | 224,100 |
| 2022-10-10 | 342.91 | 344.90 | 336.21 | 337.90 | 337.90 | 182,100 |
| 2022-10-07 | 344.82 | 345.41 | 338.49 | 340.13 | 340.13 | 206,500 |
| 2022-10-06 | 353.66 | 355.36 | 348.68 | 349.02 | 349.02 | 210,300 |
| 2022-10-05 | 352.88 | 357.69 | 352.74 | 354.00 | 354.00 | 198,700 |
| 2022-10-04 | 353.49 | 358.57 | 353.49 | 357.63 | 357.63 | 345,200 |
| 2022-10-03 | 341.78 | 349.31 | 338.84 | 347.60 | 347.60 | 382,000 |
| 2022-09-30 | 344.46 | 346.80 | 337.06 | 337.47 | 337.47 | 432,700 |
| 2022-09-29 | 345.64 | 347.60 | 340.98 | 344.18 | 344.18 | 280,200 |
| 2022-09-28 | 344.57 | 351.74 | 343.01 | 350.00 | 350.00 | 207,000 |
| 2022-09-27 | 353.00 | 353.00 | 340.88 | 343.76 | 343.76 | 229,100 |
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.