Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	77.900	78.660	76.810	77.230	77.230	130,800
2016-01-26	77.140	78.650	77.140	78.400	78.400	127,400
2016-01-25	78.170	78.640	76.720	76.940	76.940	167,800
2016-01-22	77.800	78.730	76.950	78.610	78.610	145,300
2016-01-21	76.730	77.820	76.110	76.860	76.860	181,300
2016-01-20	76.060	77.330	73.660	76.610	76.610	174,000
2016-01-19	78.360	78.770	76.490	77.010	77.010	160,800
2016-01-15	77.550	78.440	76.500	77.630	77.630	232,800
2016-01-14	78.880	79.670	77.720	79.120	79.120	338,000
2016-01-13	84.060	84.170	78.350	79.000	79.000	337,400
2016-01-12	84.290	85.180	82.660	84.060	84.060	153,900
2016-01-11	83.060	84.130	82.950	83.700	83.700	158,600
2016-01-08	84.950	85.160	82.510	82.740	82.740	160,700
2016-01-07	85.070	85.980	83.780	84.440	84.440	170,100
2016-01-06	86.400	87.330	85.650	86.670	86.670	178,100
2016-01-05	87.620	88.380	86.660	87.520	87.520	347,000
2016-01-04	87.230	88.030	86.330	87.620	87.620	230,500
2015-12-31	88.940	90.030	88.380	88.700	88.700	374,700
2015-12-30	89.320	89.820	88.900	89.230	89.230	159,300
2015-12-29	89.490	90.410	88.830	89.740	89.740	166,000
2015-12-28	87.950	89.480	87.570	89.140	89.140	150,300
2015-12-24	88.880	89.270	87.160	87.950	87.950	138,600
2015-12-23	89.700	89.910	88.950	89.530	89.530	69,500
2015-12-22	88.280	89.210	87.600	89.180	89.180	98,900
2015-12-21	87.500	88.960	87.170	87.990	87.990	115,000
2015-12-18	87.720	88.580	86.760	87.040	87.040	499,900
2015-12-17	89.520	89.520	88.010	88.180	88.180	132,100
2015-12-16	88.630	89.830	87.790	89.470	89.470	129,000
2015-12-15	87.330	88.150	86.860	87.830	87.830	106,000
2015-12-14	87.010	87.410	86.290	86.680	86.680	170,000
2015-12-11	86.800	87.930	86.430	86.840	86.840	165,600
2015-12-10	87.550	88.800	87.110	88.040	88.040	88,400
2015-12-09	88.830	89.750	86.910	87.350	87.350	181,900
2015-12-08	90.370	90.760	88.730	89.180	89.180	159,200
2015-12-07	92.090	92.240	91.040	91.320	91.320	177,400
2015-12-04	90.920	92.600	90.920	92.110	92.110	119,700
2015-12-03	92.750	93.240	90.740	90.860	90.860	121,200
2015-12-02	93.030	93.510	92.260	92.450	92.450	70,900
2015-12-01	92.710	94.350	92.710	93.230	93.230	149,100
2015-11-30	92.680	93.270	91.970	92.510	92.510	234,200
2015-11-27	93.100	93.540	92.220	92.580	92.580	67,200
2015-11-25	93.040	93.500	92.370	93.000	93.000	257,100
2015-11-24	91.420	93.220	90.760	92.950	92.950	200,600
2015-11-23	91.700	92.790	91.450	92.090	92.090	122,400
2015-11-20	91.130	92.650	91.070	91.840	91.840	161,700
2015-11-19	89.110	90.730	89.110	90.640	90.640	169,100
2015-11-18	88.600	89.250	88.370	89.050	89.050	158,500
2015-11-17	88.310	89.490	87.900	88.180	88.180	188,600
2015-11-16	86.650	88.290	86.650	88.230	88.230	139,500
2015-11-13	86.610	87.690	86.040	86.660	86.660	121,000
2015-11-12	88.410	88.670	86.960	87.170	87.170	168,200
2015-11-11	90.810	90.810	88.960	89.150	89.150	110,800
2015-11-10	90.630	91.470	89.750	90.770	90.770	114,400
2015-11-09	91.570	92.250	90.410	90.800	90.800	165,600
2015-11-06	91.150	92.120	90.590	91.860	91.860	127,700
2015-11-05	91.010	91.710	90.450	91.080	91.080	174,200
2015-11-04	92.300	92.780	90.030	91.000	91.000	407,800
2015-11-03	89.590	92.040	89.330	91.390	91.390	210,300
2015-11-02	89.110	89.970	88.910	89.790	89.790	250,500
2015-10-30	89.020	89.630	88.750	89.230	89.230	193,700

← NewerPage 46 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.