Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 621.00 | 627.32 | 617.00 | 625.32 | 625.32 | 478,300 |
| 2026-01-28 | 615.87 | 621.00 | 610.57 | 620.31 | 620.31 | 513,700 |
| 2026-01-27 | 607.74 | 616.81 | 598.72 | 616.02 | 616.02 | 350,000 |
| 2026-01-26 | 613.06 | 614.99 | 606.53 | 607.53 | 607.53 | 304,200 |
| 2026-01-23 | 625.00 | 626.23 | 604.05 | 610.66 | 610.66 | 459,600 |
| 2026-01-22 | 628.87 | 630.76 | 618.57 | 621.62 | 621.62 | 602,500 |
| 2026-01-21 | 607.41 | 627.60 | 592.12 | 621.79 | 621.79 | 1,003,700 |
| 2026-01-20 | 570.68 | 580.15 | 564.05 | 566.23 | 566.23 | 758,900 |
| 2026-01-16 | 570.50 | 582.69 | 570.31 | 581.72 | 581.72 | 602,700 |
| 2026-01-15 | 568.44 | 570.94 | 563.24 | 569.72 | 569.72 | 318,800 |
| 2026-01-14 | 555.01 | 562.71 | 552.00 | 562.54 | 562.54 | 356,000 |
| 2026-01-13 | 552.50 | 560.29 | 550.36 | 555.01 | 555.01 | 323,900 |
| 2026-01-12 | 545.74 | 554.36 | 543.92 | 549.63 | 549.63 | 378,900 |
| 2026-01-09 | 548.91 | 557.78 | 544.31 | 549.02 | 549.02 | 422,600 |
| 2026-01-08 | 535.26 | 552.84 | 533.05 | 548.91 | 548.91 | 503,100 |
| 2026-01-07 | 533.42 | 536.43 | 530.11 | 531.48 | 531.48 | 260,600 |
| 2026-01-06 | 522.98 | 534.39 | 522.12 | 532.73 | 532.73 | 274,600 |
| 2026-01-05 | 518.77 | 538.94 | 515.16 | 524.09 | 524.09 | 403,800 |
| 2026-01-02 | 513.00 | 519.42 | 510.73 | 518.77 | 518.77 | 184,400 |
| 2025-12-31 | 519.05 | 519.05 | 510.70 | 510.73 | 510.73 | 229,000 |
| 2025-12-30 | 515.71 | 519.53 | 511.56 | 518.00 | 518.00 | 217,500 |
| 2025-12-29 | 517.24 | 518.99 | 515.69 | 516.27 | 516.27 | 159,400 |
| 2025-12-26 | 520.00 | 523.56 | 515.15 | 517.35 | 517.35 | 125,800 |
| 2025-12-24 | 520.00 | 522.76 | 518.44 | 520.40 | 520.40 | 94,700 |
| 2025-12-23 | 517.63 | 521.59 | 512.90 | 518.90 | 518.90 | 252,200 |
| 2025-12-22 | 512.75 | 518.82 | 509.16 | 518.14 | 518.14 | 235,500 |
| 2025-12-19 | 502.71 | 513.23 | 501.97 | 510.01 | 510.01 | 461,200 |
| 2025-12-18 | 505.53 | 507.61 | 500.02 | 504.46 | 504.46 | 247,900 |
| 2025-12-17 | 504.51 | 509.84 | 501.34 | 502.82 | 502.82 | 273,700 |
| 2025-12-16 | 515.40 | 515.60 | 505.83 | 506.54 | 506.54 | 319,700 |
| 2025-12-15 | 518.08 | 520.97 | 512.36 | 514.29 | 514.29 | 266,100 |
| 2025-12-12 | 524.08 | 524.08 | 514.25 | 518.22 | 518.22 | 238,500 |
| 2025-12-11 | 516.23 | 526.74 | 511.28 | 523.11 | 523.11 | 336,700 |
| 2025-12-10 | 512.97 | 519.73 | 510.38 | 516.20 | 516.20 | 290,366 |
| 2025-12-09 | 513.99 | 520.68 | 510.11 | 512.94 | 512.94 | 339,262 |
| 2025-12-08 | 521.50 | 524.73 | 508.86 | 513.73 | 513.73 | 480,760 |
| 2025-12-05 | 518.24 | 522.96 | 511.87 | 522.30 | 522.30 | 335,100 |
| 2025-12-04 | 504.61 | 519.50 | 504.06 | 518.00 | 518.00 | 369,500 |
| 2025-12-03 | 499.02 | 505.04 | 494.46 | 503.96 | 503.96 | 317,200 |
| 2025-12-02 | 495.44 | 498.52 | 492.35 | 495.72 | 495.72 | 307,400 |
| 2025-12-01 | 496.89 | 500.54 | 491.28 | 492.56 | 492.56 | 419,500 |
| 2025-11-28 | 500.55 | 504.52 | 497.69 | 499.52 | 499.52 | 210,700 |
| 2025-11-26 | 497.80 | 500.57 | 495.27 | 497.68 | 497.68 | 333,500 |
| 2025-11-25 | 493.50 | 499.97 | 489.68 | 497.77 | 497.77 | 274,900 |
| 2025-11-24 | 493.99 | 498.16 | 490.20 | 492.35 | 492.35 | 588,300 |
| 2025-11-21 | 485.94 | 496.29 | 483.02 | 494.87 | 494.87 | 609,700 |
| 2025-11-20 | 498.17 | 502.93 | 483.82 | 484.47 | 484.47 | 456,000 |
| 2025-11-19 | 502.98 | 504.31 | 492.01 | 493.94 | 493.94 | 379,000 |
| 2025-11-18 | 499.55 | 505.14 | 494.55 | 504.17 | 504.17 | 575,800 |
| 2025-11-17 | 501.83 | 502.68 | 496.60 | 499.55 | 499.55 | 588,800 |
| 2025-11-14 | 501.33 | 505.54 | 496.00 | 501.23 | 501.23 | 475,200 |
| 2025-11-13 | 518.95 | 521.48 | 503.79 | 505.41 | 505.41 | 496,200 |
| 2025-11-12 | 514.76 | 523.86 | 514.76 | 519.43 | 519.43 | 535,900 |
| 2025-11-11 | 519.22 | 519.25 | 512.56 | 514.91 | 514.91 | 375,300 |
| 2025-11-10 | 516.67 | 521.31 | 512.92 | 520.15 | 520.15 | 332,900 |
| 2025-11-07 | 507.14 | 514.60 | 504.85 | 513.17 | 513.17 | 344,500 |
| 2025-11-06 | 512.69 | 513.00 | 504.00 | 506.68 | 506.68 | 357,500 |
| 2025-11-05 | 509.70 | 516.49 | 508.27 | 512.69 | 512.69 | 344,000 |
| 2025-11-04 | 514.23 | 517.98 | 510.16 | 511.20 | 511.20 | 311,800 |
| 2025-11-03 | 521.56 | 525.71 | 516.06 | 518.32 | 518.32 | 365,100 |
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.