Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.830	37.500	36.600	37.480	37.480	216,800
2010-02-11	36.910	37.320	36.330	37.310	37.310	122,800
2010-02-10	36.650	36.940	36.030	36.920	36.920	304,800
2010-02-09	36.650	36.910	36.220	36.700	36.700	153,400
2010-02-08	36.300	36.550	35.850	36.220	36.220	235,500
2010-02-05	35.960	36.550	35.640	36.440	36.440	186,600
2010-02-04	37.210	37.210	35.930	35.980	35.980	140,100
2010-02-03	37.480	37.670	37.040	37.490	37.490	135,100
2010-02-02	37.470	38.110	37.320	37.590	37.590	291,600
2010-02-01	37.310	37.480	36.680	37.480	37.480	360,300
2010-01-29	38.530	38.650	37.260	37.260	37.260	377,200
2010-01-28	38.750	38.820	38.090	38.510	38.510	339,900
2010-01-27	39.000	39.850	38.750	39.810	39.810	112,000
2010-01-26	39.680	39.870	39.020	39.240	39.240	112,900
2010-01-25	39.560	40.010	38.740	39.910	39.910	203,300
2010-01-22	40.010	40.660	39.200	39.450	39.450	141,600
2010-01-21	41.580	42.120	40.090	40.120	40.120	302,300
2010-01-20	41.870	41.870	41.130	41.640	41.640	138,300
2010-01-19	41.410	42.400	40.520	42.090	42.090	183,100
2010-01-15	42.580	42.870	41.140	41.470	41.470	246,200
2010-01-14	41.990	42.690	41.920	42.520	42.520	84,500
2010-01-13	41.330	42.250	41.120	42.100	42.100	172,700
2010-01-12	40.610	41.190	40.580	41.090	41.090	153,900
2010-01-11	40.380	41.050	40.060	40.960	40.960	101,400
2010-01-08	39.690	40.380	39.680	40.300	40.300	136,500
2010-01-07	39.420	40.080	38.620	39.880	39.880	144,200
2010-01-06	39.280	39.750	39.150	39.370	39.370	131,400
2010-01-05	39.580	39.670	39.010	39.300	39.300	144,400
2010-01-04	38.700	39.750	38.660	39.500	39.500	146,900
2009-12-31	39.500	39.500	38.360	38.360	38.360	107,800
2009-12-30	39.040	39.800	38.930	39.390	39.390	92,300
2009-12-29	39.280	39.680	39.280	39.330	39.330	107,500
2009-12-28	39.290	39.440	38.830	39.250	39.250	132,400
2009-12-24	39.190	39.290	38.900	39.280	39.280	35,400
2009-12-23	39.060	39.370	38.720	38.960	38.960	71,600
2009-12-22	38.840	38.970	38.600	38.800	38.800	220,300
2009-12-21	38.570	39.140	38.490	38.660	38.660	127,200
2009-12-18	38.030	38.540	37.780	38.470	38.470	552,500
2009-12-17	37.980	38.060	37.290	37.790	37.790	111,500
2009-12-16	38.660	38.930	37.970	38.320	38.320	115,300
2009-12-15	38.000	39.070	37.720	38.490	38.490	228,200
2009-12-14	37.210	38.000	36.980	37.990	37.990	197,900
2009-12-11	36.760	37.240	36.750	37.080	37.080	85,900
2009-12-10	36.780	37.280	36.320	36.470	36.470	136,000
2009-12-09	36.460	36.560	36.000	36.520	36.520	124,500
2009-12-08	36.180	36.620	35.730	36.520	36.520	106,600
2009-12-07	36.140	36.590	36.130	36.470	36.470	84,700
2009-12-04	35.190	36.820	35.190	36.100	36.100	301,300
2009-12-03	34.860	35.140	34.700	34.800	34.800	367,500
2009-12-02	33.880	34.730	33.820	34.630	34.630	229,500
2009-12-01	33.920	34.120	33.510	33.890	33.890	300,000
2009-11-30	33.610	33.800	32.950	33.520	33.520	187,900
2009-11-27	33.310	33.950	33.170	33.660	33.660	105,700
2009-11-25	34.370	34.590	34.140	34.380	34.380	113,400
2009-11-24	34.910	34.910	34.220	34.490	34.490	99,200
2009-11-23	34.630	35.160	34.580	34.900	34.900	140,800
2009-11-20	33.930	34.230	33.890	34.210	34.210	126,500
2009-11-19	34.620	34.630	33.710	34.250	34.250	198,700
2009-11-18	35.210	35.350	34.510	34.810	34.810	166,000
2009-11-17	35.520	35.660	34.930	35.120	35.120	245,300

← NewerPage 71 of 79 · 4,734 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.