Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 521.56 | 525.71 | 516.06 | 518.32 | 518.32 | 365,100 |
| 2025-10-31 | 517.02 | 530.07 | 516.01 | 526.82 | 526.82 | 398,000 |
| 2025-10-30 | 515.77 | 527.45 | 515.77 | 517.75 | 517.75 | 444,200 |
| 2025-10-29 | 523.50 | 525.72 | 513.78 | 515.33 | 515.33 | 369,900 |
| 2025-10-28 | 529.67 | 529.94 | 524.21 | 525.45 | 525.45 | 276,100 |
| 2025-10-27 | 534.93 | 535.19 | 526.60 | 528.46 | 528.46 | 306,600 |
| 2025-10-24 | 542.68 | 542.68 | 531.18 | 532.09 | 532.09 | 310,100 |
| 2025-10-23 | 544.12 | 545.68 | 535.32 | 536.69 | 536.69 | 344,900 |
| 2025-10-22 | 559.78 | 560.76 | 531.00 | 543.73 | 543.73 | 793,900 |
| 2025-10-21 | 571.83 | 580.14 | 571.70 | 573.75 | 573.75 | 339,900 |
| 2025-10-20 | 566.25 | 574.71 | 562.19 | 571.83 | 571.83 | 222,000 |
| 2025-10-17 | 561.08 | 566.07 | 559.00 | 562.26 | 562.26 | 288,700 |
| 2025-10-16 | 567.93 | 571.65 | 559.00 | 561.49 | 561.49 | 334,200 |
| 2025-10-15 | 575.85 | 577.37 | 561.52 | 565.02 | 565.02 | 268,500 |
| 2025-10-14 | 562.37 | 577.55 | 562.37 | 571.93 | 571.93 | 200,300 |
| 2025-10-13 | 571.49 | 573.80 | 567.67 | 567.82 | 567.82 | 202,700 |
| 2025-10-10 | 577.27 | 579.52 | 565.85 | 567.44 | 567.44 | 238,900 |
| 2025-10-09 | 590.78 | 591.33 | 576.15 | 576.44 | 576.44 | 221,200 |
| 2025-10-08 | 586.50 | 592.14 | 583.96 | 588.01 | 588.01 | 223,300 |
| 2025-10-07 | 595.93 | 595.99 | 588.03 | 588.57 | 588.57 | 178,900 |
| 2025-10-06 | 592.00 | 595.53 | 588.48 | 593.62 | 593.62 | 169,800 |
| 2025-10-03 | 583.66 | 590.09 | 583.35 | 587.62 | 587.62 | 197,300 |
| 2025-10-02 | 575.07 | 585.54 | 572.64 | 582.17 | 582.17 | 202,500 |
| 2025-10-01 | 581.63 | 581.63 | 571.75 | 575.07 | 575.07 | 328,500 |
| 2025-09-30 | 579.66 | 586.28 | 577.55 | 586.04 | 586.04 | 274,300 |
| 2025-09-29 | 579.13 | 585.96 | 577.39 | 579.35 | 579.35 | 344,100 |
| 2025-09-26 | 568.09 | 579.46 | 568.09 | 577.11 | 577.11 | 410,900 |
| 2025-09-25 | 562.56 | 568.33 | 559.32 | 566.00 | 566.00 | 308,800 |
| 2025-09-24 | 569.00 | 571.85 | 562.84 | 563.92 | 563.92 | 290,900 |
| 2025-09-23 | 568.96 | 573.29 | 565.93 | 567.91 | 567.91 | 292,700 |
| 2025-09-22 | 562.85 | 568.52 | 562.29 | 567.92 | 567.92 | 249,600 |
| 2025-09-19 | 566.50 | 567.23 | 559.78 | 565.41 | 565.41 | 407,900 |
| 2025-09-18 | 550.87 | 564.03 | 550.87 | 562.63 | 562.63 | 201,900 |
| 2025-09-17 | 556.70 | 558.82 | 546.57 | 550.87 | 550.87 | 237,600 |
| 2025-09-16 | 556.19 | 560.00 | 553.87 | 554.88 | 554.88 | 238,100 |
| 2025-09-15 | 555.02 | 558.93 | 554.84 | 556.66 | 556.66 | 204,700 |
| 2025-09-12 | 565.31 | 565.51 | 553.95 | 556.29 | 556.29 | 285,000 |
| 2025-09-11 | 546.23 | 568.08 | 546.23 | 566.11 | 566.11 | 437,000 |
| 2025-09-10 | 543.10 | 550.77 | 542.50 | 544.97 | 544.97 | 221,600 |
| 2025-09-09 | 545.25 | 546.27 | 539.10 | 544.76 | 544.76 | 138,100 |
| 2025-09-08 | 547.13 | 548.89 | 544.43 | 546.30 | 546.30 | 227,500 |
| 2025-09-05 | 549.10 | 549.98 | 542.99 | 549.03 | 549.03 | 266,600 |
| 2025-09-04 | 546.31 | 549.70 | 544.42 | 547.00 | 547.00 | 302,500 |
| 2025-09-03 | 537.64 | 545.23 | 533.93 | 544.64 | 544.64 | 288,700 |
| 2025-09-02 | 534.85 | 537.91 | 528.81 | 537.91 | 537.91 | 246,800 |
| 2025-08-29 | 540.63 | 544.41 | 534.50 | 538.17 | 538.17 | 269,900 |
| 2025-08-28 | 541.94 | 543.31 | 539.00 | 542.09 | 542.09 | 188,500 |
| 2025-08-27 | 543.57 | 545.68 | 540.82 | 541.29 | 541.29 | 178,800 |
| 2025-08-26 | 541.11 | 545.03 | 541.11 | 544.77 | 544.77 | 232,200 |
| 2025-08-25 | 551.48 | 552.00 | 540.66 | 541.13 | 541.13 | 276,100 |
| 2025-08-22 | 545.44 | 553.67 | 544.05 | 551.06 | 551.06 | 146,900 |
| 2025-08-21 | 540.00 | 543.20 | 538.84 | 542.44 | 542.44 | 216,900 |
| 2025-08-20 | 543.00 | 543.72 | 534.63 | 541.81 | 541.81 | 267,900 |
| 2025-08-19 | 536.30 | 543.24 | 536.30 | 543.15 | 543.15 | 255,000 |
| 2025-08-18 | 538.42 | 539.43 | 534.55 | 536.59 | 536.59 | 276,100 |
| 2025-08-15 | 541.63 | 542.24 | 535.35 | 538.47 | 538.47 | 601,700 |
| 2025-08-14 | 548.77 | 548.77 | 539.63 | 541.92 | 541.92 | 232,300 |
| 2025-08-13 | 554.05 | 554.05 | 540.00 | 550.12 | 550.12 | 387,800 |
| 2025-08-12 | 545.04 | 552.82 | 542.55 | 552.30 | 552.30 | 220,500 |
| 2025-08-11 | 545.62 | 545.99 | 540.51 | 542.03 | 542.03 | 275,800 |
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.