Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	102.20	103.47	101.05	103.21	103.21	205,900
2015-05-11	102.56	103.28	102.38	102.61	102.61	162,600
2015-05-08	102.73	103.51	101.72	102.90	102.90	299,700
2015-05-07	101.77	101.88	101.09	101.59	101.59	251,200
2015-05-06	101.65	102.07	100.42	101.90	101.90	239,100
2015-05-05	102.50	103.01	100.60	101.61	101.61	255,300
2015-05-04	102.32	103.06	102.10	102.50	102.50	290,200
2015-05-01	104.96	105.05	101.57	102.39	102.39	326,900
2015-04-30	105.69	108.61	104.27	104.97	104.97	327,900
2015-04-29	108.12	108.60	107.61	108.22	108.22	194,400
2015-04-28	108.59	108.67	107.69	108.24	108.24	245,000
2015-04-27	108.54	109.14	107.73	108.59	108.59	228,000
2015-04-24	109.16	109.16	108.13	108.39	108.39	147,200
2015-04-23	109.19	109.98	108.96	109.15	109.15	142,400
2015-04-22	109.06	109.72	108.45	109.69	109.69	106,100
2015-04-21	109.44	109.44	108.73	109.21	109.21	141,600
2015-04-20	107.99	109.18	107.99	108.78	108.78	120,700
2015-04-17	108.09	108.34	106.73	107.27	107.27	207,100
2015-04-16	109.15	109.61	108.58	108.77	108.77	237,400
2015-04-15	109.20	110.08	108.78	109.39	109.39	167,600
2015-04-14	108.49	109.60	108.05	108.98	108.98	190,500
2015-04-13	108.74	109.66	108.18	108.53	108.53	219,300
2015-04-10	109.00	109.00	108.17	108.52	108.52	229,100
2015-04-09	108.12	108.80	107.10	108.75	108.75	157,000
2015-04-08	107.86	108.80	107.53	108.30	108.30	240,000
2015-04-07	107.91	108.80	107.84	107.93	107.93	211,200
2015-04-06	106.45	108.11	106.06	107.98	107.98	170,000
2015-04-02	107.00	108.00	106.45	106.88	106.88	206,600
2015-04-01	106.20	106.73	104.79	106.69	106.69	295,900
2015-03-31	106.94	107.14	105.95	106.73	106.73	535,500
2015-03-30	106.00	107.97	106.00	107.37	107.37	283,100
2015-03-27	104.29	105.77	104.25	105.70	105.70	263,500
2015-03-26	104.00	104.73	103.60	104.52	104.52	390,900
2015-03-25	105.00	105.17	103.24	104.00	104.00	378,000
2015-03-24	104.25	105.65	104.01	105.01	105.01	333,100
2015-03-23	104.00	104.67	103.32	104.16	104.16	374,200
2015-03-20	103.42	104.37	102.83	104.23	104.23	553,100
2015-03-19	101.26	102.79	100.91	102.62	102.62	462,100
2015-03-18	100.23	101.93	99.400	101.63	101.63	159,800
2015-03-17	100.83	100.97	99.980	100.42	100.42	153,000
2015-03-16	99.400	100.97	99.180	100.95	100.95	199,900
2015-03-13	100.74	100.91	98.420	99.040	99.040	145,400
2015-03-12	99.820	100.61	99.160	100.55	100.55	167,600
2015-03-11	99.640	100.16	98.770	99.330	99.330	238,000
2015-03-10	100.18	100.22	99.360	99.530	99.530	183,100
2015-03-09	100.02	101.55	100.02	101.16	101.16	176,500
2015-03-06	99.460	100.20	98.980	99.740	99.740	369,400
2015-03-05	100.78	100.78	99.550	99.890	99.890	307,400
2015-03-04	100.01	100.84	99.620	100.54	100.54	234,200
2015-03-03	101.01	101.52	100.14	100.78	100.78	291,400
2015-03-02	100.92	101.70	100.35	101.51	101.51	332,800
2015-02-27	101.12	101.80	100.52	100.83	100.83	258,100
2015-02-26	101.20	101.69	100.64	101.13	101.13	250,000
2015-02-25	102.82	102.91	100.86	101.36	101.36	313,100
2015-02-24	102.14	103.02	101.78	102.99	102.99	316,100
2015-02-23	101.42	102.17	100.89	102.14	102.14	226,600
2015-02-20	100.49	102.00	99.850	101.83	101.83	244,500
2015-02-19	99.850	100.80	99.110	100.40	100.40	382,500
2015-02-18	100.90	102.32	100.15	100.15	100.15	4,477,700
2015-02-17	100.69	101.00	100.16	100.80	100.80	156,200

← NewerPage 49 of 79 · 4,733 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.