Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 554.00 | 554.00 | 544.98 | 545.93 | 545.93 | 207,500 |
| 2025-08-07 | 551.94 | 556.39 | 544.71 | 550.13 | 550.13 | 222,200 |
| 2025-08-06 | 555.06 | 556.45 | 547.74 | 548.96 | 548.96 | 246,400 |
| 2025-08-05 | 552.26 | 555.97 | 547.18 | 552.16 | 552.16 | 285,800 |
| 2025-08-04 | 547.25 | 555.00 | 546.35 | 552.26 | 552.26 | 532,600 |
| 2025-08-01 | 545.87 | 550.94 | 535.51 | 544.69 | 544.69 | 446,300 |
| 2025-07-31 | 549.55 | 560.13 | 549.55 | 551.02 | 551.02 | 373,400 |
| 2025-07-30 | 553.25 | 558.74 | 545.57 | 550.59 | 550.59 | 414,300 |
| 2025-07-29 | 559.80 | 561.97 | 549.77 | 552.48 | 552.48 | 264,500 |
| 2025-07-28 | 556.00 | 561.75 | 552.33 | 556.96 | 556.96 | 467,800 |
| 2025-07-25 | 551.20 | 556.43 | 545.07 | 555.89 | 555.89 | 553,000 |
| 2025-07-24 | 548.98 | 555.00 | 545.73 | 549.93 | 549.93 | 539,000 |
| 2025-07-23 | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | 1,222,700 |
| 2025-07-22 | 556.78 | 561.59 | 553.33 | 555.95 | 555.95 | 598,200 |
| 2025-07-21 | 561.65 | 564.00 | 556.75 | 559.27 | 559.27 | 766,500 |
| 2025-07-18 | 559.24 | 564.85 | 558.79 | 563.66 | 563.66 | 867,900 |
| 2025-07-17 | 539.86 | 559.45 | 539.72 | 559.00 | 559.00 | 537,600 |
| 2025-07-16 | 536.45 | 541.40 | 533.41 | 540.06 | 540.06 | 441,300 |
| 2025-07-15 | 537.56 | 542.30 | 532.98 | 535.03 | 535.03 | 353,700 |
| 2025-07-14 | 528.85 | 536.75 | 526.53 | 536.73 | 536.73 | 270,600 |
| 2025-07-11 | 523.85 | 534.50 | 523.54 | 530.73 | 530.73 | 401,700 |
| 2025-07-10 | 520.87 | 530.44 | 516.86 | 527.52 | 527.52 | 495,000 |
| 2025-07-09 | 518.20 | 520.92 | 516.38 | 519.86 | 519.86 | 221,600 |
| 2025-07-08 | 513.41 | 517.40 | 513.41 | 515.05 | 515.05 | 239,600 |
| 2025-07-07 | 517.80 | 520.96 | 512.94 | 515.48 | 515.48 | 238,500 |
| 2025-07-03 | 510.33 | 518.35 | 502.50 | 517.96 | 517.96 | 216,000 |
| 2025-07-02 | 510.57 | 511.13 | 504.47 | 509.51 | 509.51 | 253,000 |
| 2025-07-01 | 510.42 | 513.06 | 507.70 | 511.57 | 511.57 | 304,900 |
| 2025-06-30 | 510.26 | 513.84 | 508.12 | 512.31 | 512.31 | 426,000 |
| 2025-06-27 | 506.53 | 509.79 | 503.07 | 509.69 | 509.69 | 373,500 |
| 2025-06-26 | 500.00 | 507.94 | 494.27 | 506.67 | 506.67 | 308,800 |
| 2025-06-25 | 497.43 | 498.78 | 492.16 | 497.23 | 497.23 | 336,400 |
| 2025-06-24 | 495.00 | 496.99 | 490.44 | 494.63 | 494.63 | 538,000 |
| 2025-06-23 | 486.97 | 493.11 | 486.50 | 491.00 | 491.00 | 418,200 |
| 2025-06-20 | 491.21 | 492.53 | 484.74 | 486.59 | 486.59 | 697,600 |
| 2025-06-18 | 490.78 | 494.78 | 487.67 | 488.94 | 488.94 | 358,100 |
| 2025-06-17 | 486.55 | 491.28 | 483.55 | 490.65 | 490.65 | 334,900 |
| 2025-06-16 | 490.62 | 492.26 | 487.30 | 488.60 | 488.60 | 381,700 |
| 2025-06-13 | 490.05 | 493.93 | 486.49 | 487.47 | 487.47 | 266,300 |
| 2025-06-12 | 495.28 | 502.05 | 494.74 | 494.95 | 494.95 | 394,800 |
| 2025-06-11 | 500.68 | 501.62 | 493.86 | 498.24 | 498.24 | 487,100 |
| 2025-06-10 | 506.60 | 506.60 | 498.01 | 500.56 | 500.56 | 408,100 |
| 2025-06-09 | 501.10 | 507.75 | 498.64 | 505.36 | 505.36 | 235,300 |
| 2025-06-06 | 502.73 | 503.02 | 498.30 | 500.67 | 500.67 | 241,500 |
| 2025-06-05 | 500.11 | 501.19 | 494.49 | 500.02 | 500.02 | 313,400 |
| 2025-06-04 | 500.93 | 500.93 | 497.08 | 498.11 | 498.11 | 464,300 |
| 2025-06-03 | 494.24 | 499.21 | 490.78 | 498.73 | 498.73 | 335,400 |
| 2025-06-02 | 497.96 | 498.90 | 488.00 | 494.24 | 494.24 | 271,600 |
| 2025-05-30 | 495.42 | 500.53 | 491.74 | 498.86 | 498.86 | 556,500 |
| 2025-05-29 | 495.96 | 498.25 | 494.75 | 497.49 | 497.49 | 362,100 |
| 2025-05-28 | 495.29 | 498.40 | 493.72 | 496.24 | 496.24 | 441,800 |
| 2025-05-27 | 491.46 | 495.69 | 488.01 | 494.95 | 494.95 | 176,600 |
| 2025-05-23 | 484.83 | 487.99 | 483.23 | 486.22 | 486.22 | 156,300 |
| 2025-05-22 | 489.42 | 490.06 | 483.23 | 488.04 | 488.04 | 179,600 |
| 2025-05-21 | 494.47 | 496.87 | 487.69 | 489.23 | 489.23 | 366,200 |
| 2025-05-20 | 496.39 | 496.39 | 491.28 | 495.44 | 495.44 | 385,000 |
| 2025-05-19 | 495.81 | 497.83 | 494.09 | 497.04 | 497.04 | 253,700 |
| 2025-05-16 | 496.40 | 499.43 | 493.27 | 499.17 | 499.17 | 340,500 |
| 2025-05-15 | 492.61 | 497.64 | 490.93 | 496.20 | 496.20 | 263,000 |
| 2025-05-14 | 491.80 | 493.72 | 486.73 | 491.11 | 491.11 | 410,100 |
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.