Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 472.60 | 475.95 | 468.63 | 470.15 | 470.15 | 292,800 |
| 2024-11-14 | 485.82 | 486.46 | 475.50 | 476.56 | 476.56 | 242,200 |
| 2024-11-13 | 486.76 | 491.85 | 484.53 | 486.77 | 486.77 | 237,100 |
| 2024-11-12 | 487.84 | 491.87 | 487.67 | 487.83 | 487.83 | 187,900 |
| 2024-11-11 | 490.89 | 491.06 | 480.50 | 487.62 | 487.62 | 254,900 |
| 2024-11-08 | 479.78 | 492.00 | 479.35 | 489.24 | 489.24 | 343,500 |
| 2024-11-07 | 480.00 | 483.24 | 477.29 | 477.66 | 477.66 | 249,800 |
| 2024-11-06 | 474.06 | 483.52 | 473.88 | 480.74 | 480.74 | 358,000 |
| 2024-11-05 | 459.81 | 462.12 | 457.68 | 459.37 | 459.37 | 200,400 |
| 2024-11-04 | 457.06 | 460.02 | 455.00 | 457.92 | 457.92 | 189,500 |
| 2024-11-01 | 455.95 | 460.83 | 453.06 | 455.20 | 455.20 | 192,200 |
| 2024-10-31 | 460.00 | 462.26 | 455.28 | 455.32 | 455.32 | 277,900 |
| 2024-10-30 | 461.19 | 465.32 | 460.75 | 461.52 | 461.52 | 160,100 |
| 2024-10-29 | 466.17 | 466.18 | 462.34 | 463.60 | 463.60 | 174,100 |
| 2024-10-28 | 470.00 | 472.01 | 466.57 | 466.72 | 466.72 | 234,900 |
| 2024-10-25 | 475.73 | 475.73 | 465.87 | 469.19 | 469.19 | 205,900 |
| 2024-10-24 | 470.56 | 474.15 | 466.52 | 472.86 | 472.86 | 324,200 |
| 2024-10-23 | 445.89 | 470.84 | 445.89 | 470.09 | 470.09 | 501,800 |
| 2024-10-22 | 446.93 | 446.93 | 442.40 | 443.49 | 443.49 | 241,900 |
| 2024-10-21 | 449.56 | 453.30 | 445.97 | 446.93 | 446.93 | 202,500 |
| 2024-10-18 | 450.04 | 452.34 | 448.26 | 450.06 | 450.06 | 289,900 |
| 2024-10-17 | 446.84 | 449.82 | 444.97 | 448.73 | 448.73 | 192,200 |
| 2024-10-16 | 448.58 | 450.66 | 444.60 | 445.47 | 445.47 | 305,100 |
| 2024-10-15 | 455.92 | 458.15 | 448.94 | 450.30 | 450.30 | 303,700 |
| 2024-10-14 | 454.00 | 455.55 | 451.92 | 453.84 | 453.84 | 165,300 |
| 2024-10-11 | 446.60 | 455.69 | 445.14 | 454.08 | 454.08 | 271,300 |
| 2024-10-10 | 442.99 | 447.45 | 441.66 | 446.60 | 446.60 | 154,900 |
| 2024-10-09 | 441.25 | 448.01 | 441.25 | 445.49 | 445.49 | 191,600 |
| 2024-10-08 | 439.23 | 442.40 | 436.91 | 441.25 | 441.25 | 197,400 |
| 2024-10-07 | 438.16 | 438.72 | 433.42 | 436.59 | 436.59 | 207,900 |
| 2024-10-04 | 442.75 | 444.15 | 437.99 | 440.70 | 440.70 | 184,900 |
| 2024-10-03 | 443.17 | 443.17 | 437.66 | 439.54 | 439.54 | 154,100 |
| 2024-10-02 | 438.36 | 444.04 | 437.66 | 443.17 | 443.17 | 220,500 |
| 2024-10-01 | 438.29 | 442.29 | 432.26 | 439.48 | 439.48 | 208,800 |
| 2024-09-30 | 435.24 | 438.00 | 432.05 | 437.66 | 437.66 | 186,000 |
| 2024-09-27 | 438.38 | 439.81 | 433.50 | 435.74 | 435.74 | 209,700 |
| 2024-09-26 | 436.27 | 438.82 | 433.07 | 436.19 | 436.19 | 189,800 |
| 2024-09-25 | 436.04 | 436.04 | 432.17 | 433.51 | 433.51 | 150,000 |
| 2024-09-24 | 431.02 | 435.87 | 430.02 | 435.28 | 435.28 | 164,600 |
| 2024-09-23 | 432.48 | 433.30 | 430.00 | 432.74 | 432.74 | 169,600 |
| 2024-09-20 | 434.45 | 437.34 | 428.76 | 432.13 | 432.13 | 625,600 |
| 2024-09-19 | 432.00 | 437.45 | 427.24 | 436.61 | 436.61 | 251,300 |
| 2024-09-18 | 429.50 | 432.78 | 425.96 | 426.75 | 426.75 | 161,300 |
| 2024-09-17 | 429.14 | 432.20 | 426.27 | 428.89 | 428.89 | 170,900 |
| 2024-09-16 | 429.66 | 432.31 | 427.76 | 429.14 | 429.14 | 135,000 |
| 2024-09-13 | 428.38 | 429.69 | 426.73 | 427.75 | 427.75 | 141,900 |
| 2024-09-12 | 424.65 | 427.59 | 418.91 | 427.59 | 427.59 | 182,000 |
| 2024-09-11 | 425.47 | 426.21 | 416.00 | 425.67 | 425.67 | 144,200 |
| 2024-09-10 | 425.30 | 429.62 | 422.91 | 427.71 | 427.71 | 175,600 |
| 2024-09-09 | 424.61 | 431.16 | 422.18 | 424.26 | 424.26 | 262,400 |
| 2024-09-06 | 429.29 | 431.52 | 421.27 | 421.77 | 421.77 | 235,100 |
| 2024-09-05 | 430.20 | 432.55 | 427.47 | 430.47 | 430.47 | 255,500 |
| 2024-09-04 | 420.70 | 430.59 | 420.70 | 429.60 | 429.60 | 329,700 |
| 2024-09-03 | 431.78 | 432.00 | 419.25 | 420.00 | 420.00 | 209,200 |
| 2024-08-30 | 428.12 | 433.80 | 424.73 | 432.80 | 432.80 | 297,000 |
| 2024-08-29 | 427.44 | 432.06 | 425.30 | 426.61 | 426.61 | 170,600 |
| 2024-08-28 | 426.29 | 429.39 | 424.30 | 425.46 | 425.46 | 138,200 |
| 2024-08-27 | 422.17 | 426.37 | 421.67 | 425.53 | 425.53 | 97,200 |
| 2024-08-26 | 424.00 | 427.00 | 421.78 | 422.17 | 422.17 | 80,100 |
| 2024-08-23 | 420.00 | 422.94 | 418.56 | 422.52 | 422.52 | 104,200 |
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.