Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 499.37 | 500.42 | 487.24 | 489.73 | 489.73 | 322,000 |
| 2025-02-13 | 505.30 | 509.15 | 498.42 | 499.28 | 499.28 | 259,100 |
| 2025-02-12 | 505.00 | 509.60 | 503.07 | 505.92 | 505.92 | 223,300 |
| 2025-02-11 | 507.84 | 510.28 | 506.08 | 508.54 | 508.54 | 139,900 |
| 2025-02-10 | 512.32 | 513.77 | 505.59 | 511.25 | 511.25 | 170,600 |
| 2025-02-07 | 511.42 | 514.06 | 508.73 | 511.56 | 511.56 | 195,300 |
| 2025-02-06 | 517.58 | 517.58 | 508.66 | 510.00 | 510.00 | 259,300 |
| 2025-02-05 | 516.99 | 516.99 | 509.64 | 515.48 | 515.48 | 179,100 |
| 2025-02-04 | 508.00 | 517.58 | 508.00 | 514.47 | 514.47 | 242,600 |
| 2025-02-03 | 506.27 | 513.21 | 495.24 | 507.50 | 507.50 | 264,500 |
| 2025-01-31 | 518.75 | 522.50 | 510.53 | 511.33 | 511.33 | 297,400 |
| 2025-01-30 | 512.45 | 519.38 | 512.45 | 518.84 | 518.84 | 217,800 |
| 2025-01-29 | 511.12 | 511.21 | 505.90 | 508.75 | 508.75 | 226,300 |
| 2025-01-28 | 509.57 | 511.06 | 504.88 | 509.18 | 509.18 | 220,800 |
| 2025-01-27 | 511.53 | 514.88 | 501.15 | 508.60 | 508.60 | 336,500 |
| 2025-01-24 | 513.85 | 515.48 | 500.79 | 514.41 | 514.41 | 333,500 |
| 2025-01-23 | 514.72 | 518.85 | 505.00 | 515.08 | 515.08 | 384,700 |
| 2025-01-22 | 493.55 | 515.99 | 490.00 | 511.67 | 511.67 | 668,700 |
| 2025-01-21 | 474.00 | 482.02 | 474.00 | 480.41 | 480.41 | 377,400 |
| 2025-01-17 | 474.13 | 477.34 | 471.28 | 473.89 | 473.89 | 264,400 |
| 2025-01-16 | 469.32 | 473.92 | 466.81 | 472.08 | 472.08 | 211,900 |
| 2025-01-15 | 470.31 | 472.72 | 466.02 | 468.98 | 468.98 | 177,200 |
| 2025-01-14 | 461.56 | 466.25 | 460.18 | 465.93 | 465.93 | 136,400 |
| 2025-01-13 | 454.08 | 461.71 | 452.93 | 460.79 | 460.79 | 197,600 |
| 2025-01-10 | 458.07 | 459.75 | 454.92 | 456.40 | 456.40 | 186,200 |
| 2025-01-08 | 458.80 | 462.76 | 455.95 | 461.96 | 461.96 | 167,200 |
| 2025-01-07 | 455.71 | 465.67 | 455.71 | 458.78 | 458.78 | 240,000 |
| 2025-01-06 | 459.50 | 461.15 | 454.11 | 455.51 | 455.51 | 214,300 |
| 2025-01-03 | 460.84 | 463.02 | 457.02 | 459.70 | 459.70 | 216,100 |
| 2025-01-02 | 464.39 | 466.50 | 456.67 | 457.99 | 457.99 | 218,500 |
| 2024-12-31 | 467.06 | 467.06 | 461.27 | 464.13 | 464.13 | 159,100 |
| 2024-12-30 | 468.32 | 468.32 | 461.46 | 465.23 | 465.23 | 152,300 |
| 2024-12-27 | 472.78 | 477.96 | 469.30 | 471.44 | 471.44 | 201,200 |
| 2024-12-26 | 472.99 | 477.64 | 471.95 | 476.57 | 476.57 | 109,800 |
| 2024-12-24 | 470.02 | 475.18 | 468.72 | 475.01 | 475.01 | 102,500 |
| 2024-12-23 | 466.83 | 470.42 | 461.84 | 470.10 | 470.10 | 169,600 |
| 2024-12-20 | 463.62 | 471.54 | 460.89 | 467.25 | 467.25 | 609,300 |
| 2024-12-19 | 458.64 | 465.92 | 457.54 | 464.95 | 464.95 | 259,700 |
| 2024-12-18 | 471.30 | 472.58 | 458.05 | 458.44 | 458.44 | 209,500 |
| 2024-12-17 | 475.09 | 477.40 | 469.23 | 470.66 | 470.66 | 194,300 |
| 2024-12-16 | 474.62 | 480.58 | 471.59 | 475.96 | 475.96 | 264,000 |
| 2024-12-13 | 479.23 | 480.81 | 474.00 | 475.05 | 475.05 | 176,100 |
| 2024-12-12 | 474.21 | 480.14 | 467.69 | 478.96 | 478.96 | 233,700 |
| 2024-12-11 | 472.64 | 477.77 | 472.64 | 474.82 | 474.82 | 285,300 |
| 2024-12-10 | 473.41 | 476.45 | 467.67 | 471.02 | 471.02 | 367,000 |
| 2024-12-09 | 473.44 | 473.91 | 469.08 | 470.74 | 470.74 | 275,600 |
| 2024-12-06 | 474.90 | 477.94 | 472.25 | 473.55 | 473.55 | 255,100 |
| 2024-12-05 | 480.03 | 480.03 | 475.26 | 476.72 | 476.72 | 189,900 |
| 2024-12-04 | 478.57 | 481.78 | 476.04 | 478.89 | 478.89 | 158,200 |
| 2024-12-03 | 481.98 | 481.98 | 477.14 | 478.52 | 478.52 | 152,600 |
| 2024-12-02 | 485.46 | 485.46 | 478.94 | 480.10 | 480.10 | 252,900 |
| 2024-11-29 | 486.98 | 488.76 | 484.67 | 485.26 | 485.26 | 157,600 |
| 2024-11-27 | 479.41 | 486.50 | 478.33 | 485.68 | 485.68 | 201,500 |
| 2024-11-26 | 477.90 | 483.11 | 476.00 | 479.03 | 479.03 | 150,300 |
| 2024-11-25 | 485.33 | 485.68 | 475.70 | 477.61 | 477.61 | 752,400 |
| 2024-11-22 | 483.12 | 486.16 | 482.01 | 483.69 | 483.69 | 226,000 |
| 2024-11-21 | 472.61 | 481.84 | 471.67 | 480.22 | 480.22 | 269,700 |
| 2024-11-20 | 467.28 | 470.77 | 462.67 | 470.45 | 470.45 | 257,400 |
| 2024-11-19 | 461.00 | 469.85 | 458.89 | 464.82 | 464.82 | 241,700 |
| 2024-11-18 | 471.85 | 473.38 | 465.15 | 465.89 | 465.89 | 261,700 |
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.