Teledyne Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	103.85	104.15	102.95	103.56	103.56	125,400
2016-07-18	104.04	104.34	103.72	104.04	104.04	55,600
2016-07-15	103.67	104.99	103.14	104.06	104.06	138,200
2016-07-14	102.51	103.67	102.47	102.76	102.76	123,400
2016-07-13	104.50	104.68	102.32	102.51	102.51	200,600
2016-07-12	103.00	105.30	102.57	104.44	104.44	153,400
2016-07-11	102.33	102.90	100.35	102.30	102.30	172,100
2016-07-08	98.640	101.65	98.640	101.51	101.51	163,400
2016-07-07	97.270	97.930	96.520	97.620	97.620	123,800
2016-07-06	95.830	97.520	94.680	97.280	97.280	110,300
2016-07-05	98.160	98.340	96.760	97.280	97.280	82,500
2016-07-01	98.990	100.28	98.670	98.900	98.900	78,600
2016-06-30	96.670	99.100	96.180	99.050	99.050	162,900
2016-06-29	95.700	96.610	95.220	96.270	96.270	94,900
2016-06-28	93.720	94.990	93.600	94.430	94.430	118,500
2016-06-27	92.520	94.230	92.520	92.950	92.950	166,500
2016-06-24	97.030	97.640	95.050	95.260	95.260	202,300
2016-06-23	100.11	101.00	99.510	100.98	100.98	125,300
2016-06-22	99.480	100.25	98.750	98.870	98.870	60,000
2016-06-21	100.10	100.21	99.060	99.430	99.430	104,800
2016-06-20	100.36	101.66	99.710	100.19	100.19	150,300
2016-06-17	99.330	99.600	98.080	98.810	98.810	248,800
2016-06-16	98.510	99.510	97.160	99.220	99.220	77,800
2016-06-15	99.790	100.17	98.620	99.140	99.140	62,100
2016-06-14	98.870	99.640	98.320	99.340	99.340	138,000
2016-06-13	98.480	99.710	98.040	99.300	99.300	159,800
2016-06-10	99.740	99.740	98.520	98.980	98.980	104,100
2016-06-09	100.64	100.88	99.920	100.29	100.29	122,600
2016-06-08	100.71	101.04	100.14	100.97	100.97	96,800
2016-06-07	100.65	101.09	100.32	100.67	100.67	69,600
2016-06-06	98.360	100.64	98.250	100.49	100.49	107,900
2016-06-03	99.110	99.110	97.590	98.530	98.530	92,300
2016-06-02	99.010	99.220	98.480	99.080	99.080	104,400
2016-06-01	97.600	99.290	96.960	99.030	99.030	168,900
2016-05-31	98.450	98.910	97.400	98.130	98.130	147,000
2016-05-27	97.480	98.580	97.480	98.580	98.580	158,300
2016-05-26	96.540	98.420	96.360	97.570	97.570	143,300
2016-05-25	96.140	96.470	95.160	96.310	96.310	88,700
2016-05-24	93.790	96.120	93.790	96.060	96.060	176,100
2016-05-23	94.530	94.530	93.520	93.780	93.780	88,300
2016-05-20	93.540	94.600	92.950	94.400	94.400	176,900
2016-05-19	93.020	94.050	91.820	92.980	92.980	78,000
2016-05-18	92.850	94.990	92.720	93.700	93.700	142,200
2016-05-17	94.390	94.860	92.540	92.980	92.980	126,600
2016-05-16	92.940	95.030	92.940	94.790	94.790	112,400
2016-05-13	93.460	94.000	92.530	92.870	92.870	159,900
2016-05-12	94.190	94.310	93.320	93.900	93.900	102,600
2016-05-11	95.200	95.380	93.760	93.840	93.840	107,400
2016-05-10	93.740	95.530	91.870	95.270	95.270	117,500
2016-05-09	93.800	94.370	92.740	93.670	93.670	105,100
2016-05-06	94.160	94.750	93.300	93.920	93.920	137,200
2016-05-05	92.300	94.570	91.450	94.160	94.160	209,000
2016-05-04	92.230	93.540	91.080	91.970	91.970	134,200
2016-05-03	92.870	93.050	91.120	92.470	92.470	203,400
2016-05-02	93.340	93.920	92.540	93.520	93.520	132,800
2016-04-29	94.190	94.400	92.710	92.950	92.950	106,200
2016-04-28	95.080	95.480	93.390	94.210	94.210	110,600
2016-04-27	94.770	96.390	94.690	96.000	96.000	126,800
2016-04-26	92.090	94.670	91.740	94.630	94.630	181,400
2016-04-25	91.930	92.650	90.700	91.600	91.600	142,800

← NewerPage 44 of 79 · 4,732 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.