Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	98.170	101.69	97.770	101.11	101.11	314,900
2014-03-03	97.300	97.570	95.860	97.050	97.050	211,900
2014-02-28	97.110	98.630	96.770	97.980	97.980	135,600
2014-02-27	96.620	97.520	96.280	96.840	96.840	118,800
2014-02-26	96.700	97.970	96.350	96.890	96.890	125,900
2014-02-25	97.600	97.600	95.770	96.820	96.820	135,700
2014-02-24	96.820	99.360	96.410	97.650	97.650	371,900
2014-02-21	95.640	96.940	94.660	96.740	96.740	282,700
2014-02-20	93.670	95.270	93.570	95.180	95.180	99,500
2014-02-19	94.760	95.960	93.440	93.460	93.460	204,600
2014-02-18	94.320	95.350	94.100	94.810	94.810	140,400
2014-02-14	93.610	94.570	93.030	94.190	94.190	135,100
2014-02-13	92.020	93.990	91.410	93.600	93.600	112,600
2014-02-12	91.640	93.350	90.400	92.850	92.850	172,300
2014-02-11	90.270	92.030	90.080	91.580	91.580	126,300
2014-02-10	90.150	90.920	89.020	90.530	90.530	187,600
2014-02-07	90.080	91.510	89.630	90.500	90.500	158,000
2014-02-06	88.740	90.120	88.740	89.820	89.820	156,400
2014-02-05	88.680	88.990	87.500	88.480	88.480	156,800
2014-02-04	89.180	89.620	87.570	89.200	89.200	197,200
2014-02-03	91.870	92.390	87.880	88.600	88.600	281,600
2014-01-31	91.160	92.540	91.160	91.870	91.870	158,300
2014-01-30	92.930	93.820	92.420	92.660	92.660	138,600
2014-01-29	90.780	92.610	90.780	92.010	92.010	167,200
2014-01-28	92.470	92.840	91.540	92.610	92.610	225,800
2014-01-27	93.050	93.500	91.770	92.320	92.320	367,000
2014-01-24	94.590	94.590	91.980	92.800	92.800	386,400
2014-01-23	95.870	96.490	93.350	94.950	94.950	438,700
2014-01-22	94.700	96.440	93.790	96.200	96.200	188,300
2014-01-21	93.260	94.440	92.970	94.400	94.400	211,000
2014-01-17	92.980	93.650	92.030	93.060	93.060	120,500
2014-01-16	93.840	94.480	92.860	93.220	93.220	95,100
2014-01-15	92.160	94.360	92.160	93.840	93.840	97,400
2014-01-14	92.220	92.440	91.560	92.240	92.240	101,300
2014-01-13	92.080	92.890	91.360	92.010	92.010	105,600
2014-01-10	92.220	92.500	91.640	92.410	92.410	73,900
2014-01-09	90.710	92.010	90.710	92.000	92.000	133,700
2014-01-08	90.250	90.970	89.160	90.500	90.500	101,400
2014-01-07	89.990	90.640	89.510	90.490	90.490	97,000
2014-01-06	90.210	90.700	89.260	89.580	89.580	87,000
2014-01-03	90.400	90.990	89.830	90.070	90.070	93,800
2014-01-02	91.790	91.880	89.570	90.060	90.060	129,100
2013-12-31	91.860	92.330	91.760	91.860	91.860	101,800
2013-12-30	92.530	92.600	91.630	91.830	91.830	70,300
2013-12-27	93.290	93.290	92.100	92.450	92.450	84,600
2013-12-26	92.950	93.770	92.630	92.860	92.860	97,000
2013-12-24	91.880	93.050	90.710	92.630	92.630	62,200
2013-12-23	91.030	91.880	90.790	91.550	91.550	88,400
2013-12-20	90.850	91.380	90.570	90.760	90.760	524,200
2013-12-19	91.160	91.160	90.380	90.700	90.700	65,700
2013-12-18	90.040	91.420	89.200	91.250	91.250	111,400
2013-12-17	89.640	89.900	88.840	89.680	89.680	106,700
2013-12-16	89.920	90.950	89.560	89.700	89.700	134,100
2013-12-13	89.100	90.290	88.920	89.690	89.690	192,200
2013-12-12	88.020	89.460	87.870	88.970	88.970	155,600
2013-12-11	89.200	89.580	87.330	87.890	87.890	141,000
2013-12-10	89.650	90.370	89.010	89.090	89.090	114,700
2013-12-09	90.700	91.110	89.670	90.000	90.000	109,200
2013-12-06	91.520	91.520	90.530	90.700	90.700	80,700
2013-12-05	89.450	90.890	89.330	90.420	90.420	71,400

← NewerPage 54 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.