Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 493.46 | 496.51 | 489.63 | 493.17 | 493.17 | 313,700 |
| 2025-05-12 | 491.15 | 500.00 | 483.69 | 493.92 | 493.92 | 506,800 |
| 2025-05-09 | 484.45 | 486.09 | 480.61 | 484.96 | 484.96 | 269,200 |
| 2025-05-08 | 486.09 | 488.82 | 480.92 | 481.95 | 481.95 | 331,700 |
| 2025-05-07 | 478.05 | 483.61 | 478.05 | 481.67 | 481.67 | 206,000 |
| 2025-05-06 | 474.42 | 481.14 | 471.96 | 476.23 | 476.23 | 450,600 |
| 2025-05-05 | 476.41 | 480.97 | 474.83 | 478.70 | 478.70 | 316,700 |
| 2025-05-02 | 473.78 | 480.88 | 465.91 | 478.83 | 478.83 | 369,500 |
| 2025-05-01 | 468.79 | 471.15 | 462.77 | 466.26 | 466.26 | 273,100 |
| 2025-04-30 | 461.48 | 466.81 | 456.59 | 466.03 | 466.03 | 268,800 |
| 2025-04-29 | 461.88 | 465.46 | 456.22 | 462.62 | 462.62 | 267,000 |
| 2025-04-28 | 461.52 | 464.49 | 457.41 | 463.04 | 463.04 | 242,100 |
| 2025-04-25 | 457.87 | 468.14 | 453.89 | 458.60 | 458.60 | 314,500 |
| 2025-04-24 | 445.15 | 459.46 | 440.57 | 459.13 | 459.13 | 424,800 |
| 2025-04-23 | 446.63 | 462.78 | 438.86 | 448.52 | 448.52 | 635,400 |
| 2025-04-22 | 456.27 | 462.85 | 456.27 | 461.10 | 461.10 | 346,900 |
| 2025-04-21 | 459.81 | 461.94 | 447.45 | 453.35 | 453.35 | 327,500 |
| 2025-04-17 | 462.63 | 465.71 | 457.81 | 462.19 | 462.19 | 224,100 |
| 2025-04-16 | 464.27 | 466.94 | 457.15 | 460.89 | 460.89 | 230,600 |
| 2025-04-15 | 466.39 | 474.54 | 466.33 | 468.62 | 468.62 | 212,700 |
| 2025-04-14 | 470.00 | 472.53 | 464.35 | 466.81 | 466.81 | 393,400 |
| 2025-04-11 | 459.93 | 466.89 | 449.24 | 464.80 | 464.80 | 247,200 |
| 2025-04-10 | 460.19 | 464.14 | 443.41 | 458.93 | 458.93 | 346,500 |
| 2025-04-09 | 431.29 | 470.86 | 431.29 | 468.69 | 468.69 | 416,200 |
| 2025-04-08 | 445.03 | 457.61 | 428.89 | 435.54 | 435.54 | 349,000 |
| 2025-04-07 | 426.20 | 445.90 | 419.00 | 437.90 | 437.90 | 509,000 |
| 2025-04-04 | 461.47 | 463.00 | 435.91 | 436.57 | 436.57 | 433,300 |
| 2025-04-03 | 496.09 | 496.09 | 469.12 | 471.60 | 471.60 | 310,400 |
| 2025-04-02 | 490.07 | 502.60 | 490.07 | 499.68 | 499.68 | 207,500 |
| 2025-04-01 | 494.82 | 501.35 | 492.75 | 498.33 | 498.33 | 312,600 |
| 2025-03-31 | 492.74 | 499.48 | 490.10 | 497.71 | 497.71 | 271,500 |
| 2025-03-28 | 505.61 | 510.75 | 493.90 | 495.52 | 495.52 | 200,500 |
| 2025-03-27 | 507.73 | 510.56 | 501.30 | 506.91 | 506.91 | 251,200 |
| 2025-03-26 | 513.46 | 514.75 | 508.06 | 509.00 | 509.00 | 246,300 |
| 2025-03-25 | 507.63 | 513.59 | 505.16 | 512.25 | 512.25 | 220,600 |
| 2025-03-24 | 506.51 | 508.13 | 498.94 | 507.70 | 507.70 | 290,700 |
| 2025-03-21 | 497.00 | 503.02 | 495.00 | 501.82 | 501.82 | 653,600 |
| 2025-03-20 | 494.47 | 501.37 | 494.47 | 499.29 | 499.29 | 190,600 |
| 2025-03-19 | 499.12 | 508.71 | 499.04 | 500.72 | 500.72 | 338,500 |
| 2025-03-18 | 497.69 | 500.62 | 494.86 | 498.52 | 498.52 | 200,300 |
| 2025-03-17 | 491.23 | 500.92 | 487.58 | 497.30 | 497.30 | 184,800 |
| 2025-03-14 | 484.53 | 492.36 | 483.57 | 491.45 | 491.45 | 168,100 |
| 2025-03-13 | 482.74 | 486.60 | 479.19 | 481.00 | 481.00 | 186,200 |
| 2025-03-12 | 490.44 | 491.87 | 481.89 | 485.40 | 485.40 | 391,900 |
| 2025-03-11 | 480.10 | 494.85 | 474.25 | 488.42 | 488.42 | 441,600 |
| 2025-03-10 | 478.52 | 485.00 | 474.47 | 479.06 | 479.06 | 329,600 |
| 2025-03-07 | 487.20 | 490.14 | 476.89 | 482.94 | 482.94 | 379,900 |
| 2025-03-06 | 493.15 | 496.60 | 489.11 | 491.27 | 491.27 | 258,800 |
| 2025-03-05 | 491.34 | 499.40 | 489.83 | 497.02 | 497.02 | 251,000 |
| 2025-03-04 | 506.29 | 507.09 | 491.64 | 492.96 | 492.96 | 443,000 |
| 2025-03-03 | 518.16 | 520.92 | 509.51 | 512.96 | 512.96 | 363,300 |
| 2025-02-28 | 502.07 | 515.85 | 498.55 | 515.02 | 515.02 | 443,500 |
| 2025-02-27 | 501.00 | 504.00 | 498.89 | 500.86 | 500.86 | 232,400 |
| 2025-02-26 | 500.84 | 504.11 | 499.88 | 501.29 | 501.29 | 198,500 |
| 2025-02-25 | 496.53 | 501.78 | 493.71 | 500.43 | 500.43 | 216,500 |
| 2025-02-24 | 491.95 | 498.16 | 488.14 | 496.03 | 496.03 | 244,700 |
| 2025-02-21 | 501.19 | 501.92 | 489.24 | 491.03 | 491.03 | 253,700 |
| 2025-02-20 | 500.11 | 501.47 | 497.16 | 500.99 | 500.99 | 140,800 |
| 2025-02-19 | 498.52 | 504.03 | 498.32 | 502.07 | 502.07 | 171,800 |
| 2025-02-18 | 491.03 | 497.52 | 489.20 | 496.89 | 496.89 | 270,200 |
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.