Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	95.130	95.920	94.290	95.610	95.610	92,300
2014-05-28	95.340	95.730	94.740	94.740	94.740	90,400
2014-05-27	95.540	96.240	94.930	95.810	95.810	79,900
2014-05-23	93.550	95.020	93.500	94.780	94.780	110,300
2014-05-22	93.010	93.820	92.660	93.310	93.310	83,300
2014-05-21	93.410	94.100	91.990	93.080	93.080	80,700
2014-05-20	94.750	94.750	91.960	92.790	92.790	202,100
2014-05-19	94.670	95.820	94.670	95.300	95.300	88,500
2014-05-16	94.590	94.950	93.250	94.770	94.770	114,600
2014-05-15	95.140	95.770	93.570	94.810	94.810	147,100
2014-05-14	96.740	96.740	95.340	95.670	95.670	194,400
2014-05-13	97.760	98.240	97.100	97.140	97.140	218,800
2014-05-12	95.360	98.510	95.360	98.010	98.010	200,500
2014-05-09	93.990	95.230	93.500	95.140	95.140	102,800
2014-05-08	94.970	95.870	93.990	94.670	94.670	108,200
2014-05-07	93.830	94.960	92.980	94.950	94.950	130,600
2014-05-06	94.490	94.980	93.390	94.000	94.000	140,100
2014-05-05	92.800	95.660	92.540	94.780	94.780	168,300
2014-05-02	93.300	94.300	92.770	93.670	93.670	165,100
2014-05-01	92.620	93.970	91.560	92.930	92.930	162,100
2014-04-30	91.950	92.900	91.460	92.860	92.860	163,100
2014-04-29	93.240	93.680	92.120	92.300	92.300	83,600
2014-04-28	92.730	93.600	91.630	92.870	92.870	179,300
2014-04-25	93.680	94.010	91.870	92.580	92.580	117,700
2014-04-24	94.490	94.510	92.340	94.290	94.290	120,800
2014-04-23	95.950	98.230	93.730	94.240	94.240	252,300
2014-04-22	96.640	97.100	95.730	96.500	96.500	126,900
2014-04-21	95.510	96.270	94.890	96.260	96.260	68,500
2014-04-17	94.370	96.250	93.660	95.530	95.530	75,300
2014-04-16	94.000	94.620	93.380	94.340	94.340	65,600
2014-04-15	93.140	94.500	91.540	93.270	93.270	119,700
2014-04-14	93.710	93.710	92.430	92.860	92.860	121,800
2014-04-11	91.710	92.980	91.710	92.440	92.440	122,600
2014-04-10	95.220	95.420	92.570	92.780	92.780	134,300
2014-04-09	95.130	95.270	94.150	95.040	95.040	111,700
2014-04-08	94.740	95.650	94.260	94.600	94.600	113,200
2014-04-07	95.450	95.740	94.200	94.770	94.770	104,400
2014-04-04	98.570	98.940	95.500	95.630	95.630	114,000
2014-04-03	99.300	99.600	98.220	98.510	98.510	101,200
2014-04-02	99.330	99.880	98.320	99.270	99.270	85,200
2014-04-01	97.850	99.270	97.430	99.130	99.130	129,300
2014-03-31	95.890	98.110	95.750	97.330	97.330	144,200
2014-03-28	95.440	96.590	94.870	95.140	95.140	117,500
2014-03-27	95.700	96.260	94.960	95.390	95.390	87,400
2014-03-26	98.140	98.500	95.740	95.770	95.770	136,500
2014-03-25	98.080	98.690	97.110	97.450	97.450	113,400
2014-03-24	98.530	98.830	96.570	97.580	97.580	115,500
2014-03-21	99.290	99.300	97.750	98.000	98.000	240,300
2014-03-20	98.450	99.420	98.130	98.550	98.550	88,500
2014-03-19	98.920	99.720	97.990	98.650	98.650	97,000
2014-03-18	98.700	99.310	98.040	99.310	99.310	104,500
2014-03-17	98.510	99.120	97.930	98.450	98.450	142,800
2014-03-14	97.480	98.590	97.260	97.790	97.790	114,600
2014-03-13	99.330	100.02	97.520	97.880	97.880	205,200
2014-03-12	99.660	100.61	98.660	99.310	99.310	154,500
2014-03-11	101.65	102.40	100.23	100.31	100.31	158,500
2014-03-10	101.63	102.00	100.51	101.39	101.39	283,000
2014-03-07	101.57	102.19	100.91	101.60	101.60	120,000
2014-03-06	100.74	101.34	100.47	101.14	101.14	94,000
2014-03-05	100.66	101.20	100.48	100.78	100.78	163,700

← NewerPage 53 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.