Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 620.21 | 626.76 | 614.57 | 618.60 | 618.60 | 299,700 |
| 2026-10-15 | 607.75 | 620.37 | 602.47 | 619.91 | 619.91 | 280,700 |
| 2026-10-14 | 607.80 | 611.67 | 604.44 | 608.90 | 608.90 | 256,200 |
| 2026-10-13 | 613.65 | 616.02 | 600.02 | 611.21 | 611.21 | 218,500 |
| 2026-10-12 | 613.28 | 616.37 | 611.56 | 613.66 | 613.66 | 205,200 |
| 2026-10-09 | 608.36 | 616.04 | 604.40 | 613.66 | 613.66 | 184,700 |
| 2026-10-08 | 602.62 | 612.81 | 599.73 | 604.82 | 604.82 | 342,200 |
| 2026-10-07 | 614.31 | 616.57 | 602.00 | 604.15 | 604.15 | 300,700 |
| 2026-10-06 | 622.11 | 625.35 | 618.42 | 622.22 | 622.22 | 169,400 |
| 2026-10-05 | 617.30 | 623.85 | 614.51 | 619.64 | 619.64 | 169,200 |
| 2026-10-02 | 619.56 | 621.46 | 612.61 | 617.17 | 617.17 | 181,900 |
| 2026-10-01 | 606.40 | 615.43 | 602.66 | 612.70 | 612.70 | 261,000 |
| 2026-09-30 | 607.30 | 610.42 | 604.86 | 606.81 | 606.81 | 209,400 |
| 2026-09-29 | 607.89 | 614.84 | 601.93 | 605.59 | 605.59 | 248,400 |
| 2026-09-28 | 611.02 | 615.43 | 605.16 | 610.83 | 610.83 | 298,000 |
| 2026-09-25 | 614.50 | 619.10 | 611.72 | 614.15 | 614.15 | 259,500 |
| 2026-09-24 | 614.16 | 623.85 | 610.01 | 612.02 | 612.02 | 368,500 |
| 2026-09-23 | 612.33 | 624.58 | 611.86 | 621.05 | 621.05 | 466,500 |
| 2026-09-22 | 612.49 | 614.35 | 605.58 | 612.74 | 612.74 | 351,900 |
| 2026-09-21 | 609.85 | 612.00 | 603.99 | 609.08 | 609.08 | 306,500 |
| 2026-09-18 | 604.26 | 606.00 | 597.94 | 603.46 | 603.46 | 379,600 |
| 2026-09-17 | 608.02 | 608.82 | 601.12 | 601.98 | 601.98 | 241,500 |
| 2026-09-16 | 602.51 | 605.34 | 596.71 | 601.10 | 601.10 | 310,500 |
| 2026-09-15 | 597.17 | 602.52 | 593.35 | 598.51 | 598.51 | 300,700 |
| 2026-09-14 | 596.60 | 599.99 | 590.42 | 597.11 | 597.11 | 239,000 |
| 2026-09-11 | 603.88 | 608.55 | 598.59 | 603.79 | 603.79 | 243,000 |
| 2026-09-10 | 593.40 | 605.57 | 590.10 | 596.50 | 596.50 | 260,600 |
| 2026-09-09 | 603.98 | 611.46 | 594.20 | 595.23 | 595.23 | 284,900 |
| 2026-09-08 | 609.63 | 610.83 | 604.69 | 605.08 | 605.08 | 207,000 |
| 2026-09-04 | 607.57 | 611.42 | 606.04 | 610.65 | 610.65 | 151,900 |
| 2026-09-03 | 607.77 | 609.12 | 598.29 | 607.87 | 607.87 | 175,100 |
| 2026-09-02 | 612.00 | 614.99 | 606.11 | 606.36 | 606.36 | 214,500 |
| 2026-09-01 | 610.73 | 615.40 | 605.74 | 610.51 | 610.51 | 199,500 |
| 2026-08-31 | 621.41 | 624.00 | 612.81 | 612.95 | 612.95 | 329,900 |
| 2026-08-28 | 627.27 | 627.27 | 617.17 | 621.96 | 621.96 | 187,000 |
| 2026-08-27 | 631.95 | 632.09 | 624.31 | 626.50 | 626.50 | 277,100 |
| 2026-08-26 | 629.31 | 639.03 | 629.31 | 633.56 | 633.56 | 238,900 |
| 2026-08-25 | 631.46 | 633.54 | 625.14 | 626.90 | 626.90 | 186,102 |
| 2026-08-24 | 636.25 | 636.43 | 619.08 | 625.21 | 625.21 | 226,740 |
| 2026-08-21 | 636.19 | 639.84 | 629.27 | 636.15 | 636.15 | 362,100 |
| 2026-08-20 | 643.95 | 646.09 | 630.60 | 633.95 | 633.95 | 310,700 |
| 2026-08-19 | 667.62 | 668.32 | 647.55 | 648.63 | 648.63 | 248,300 |
| 2026-08-18 | 670.65 | 671.44 | 660.00 | 665.00 | 665.00 | 202,100 |
| 2026-08-17 | 678.15 | 685.74 | 670.69 | 677.27 | 677.27 | 167,500 |
| 2026-08-14 | 673.44 | 681.00 | 672.64 | 679.67 | 679.67 | 188,900 |
| 2026-08-13 | 688.32 | 690.76 | 670.81 | 673.66 | 673.66 | 245,900 |
| 2026-08-12 | 686.63 | 688.85 | 676.73 | 686.49 | 686.49 | 264,200 |
| 2026-08-11 | 690.38 | 694.17 | 673.12 | 681.74 | 681.74 | 298,000 |
| 2026-08-10 | 694.13 | 697.67 | 689.64 | 690.25 | 690.25 | 326,500 |
| 2026-08-07 | 689.60 | 691.62 | 680.96 | 691.30 | 691.30 | 302,800 |
| 2026-08-06 | 690.54 | 694.92 | 681.65 | 687.52 | 687.52 | 255,300 |
| 2026-08-05 | 684.76 | 693.50 | 683.09 | 683.73 | 683.73 | 443,400 |
| 2026-08-04 | 675.63 | 687.20 | 672.98 | 684.76 | 684.76 | 501,000 |
| 2026-08-03 | 656.17 | 671.12 | 653.71 | 670.56 | 670.56 | 319,500 |
| 2026-07-31 | 655.50 | 668.32 | 647.79 | 655.57 | 655.57 | 467,700 |
| 2026-07-30 | 638.82 | 649.18 | 631.01 | 649.18 | 649.18 | 585,700 |
| 2026-07-29 | 646.64 | 648.11 | 629.17 | 631.35 | 631.35 | 272,600 |
| 2026-07-28 | 648.60 | 650.75 | 638.73 | 649.67 | 649.67 | 441,100 |
| 2026-07-27 | 657.78 | 660.05 | 642.30 | 651.65 | 651.65 | 327,400 |
| 2026-07-24 | 653.74 | 660.41 | 646.49 | 655.35 | 655.35 | 293,600 |
Page 1 of 3 · 126 trading daysOlder →
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.