Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	34.910	35.800	34.910	35.660	35.660	200,300
2009-11-13	34.530	34.850	34.250	34.660	34.660	469,100
2009-11-12	34.900	35.300	34.460	34.520	34.520	169,300
2009-11-11	35.260	35.630	34.760	35.070	35.070	314,100
2009-11-10	34.960	35.360	34.430	34.990	34.990	501,600
2009-11-09	34.910	35.540	34.910	35.240	35.240	166,000
2009-11-06	34.790	35.110	34.320	34.700	34.700	173,600
2009-11-05	34.020	35.270	34.020	35.080	35.080	302,600
2009-11-04	34.150	34.480	33.670	33.740	33.740	293,500
2009-11-03	33.580	34.040	33.200	33.880	33.880	313,100
2009-11-02	34.350	34.430	33.440	33.820	33.820	400,600
2009-10-30	34.830	34.890	33.870	34.160	34.160	405,900
2009-10-29	35.080	35.120	34.600	34.990	34.990	429,700
2009-10-28	34.880	34.900	34.320	34.620	34.620	475,600
2009-10-27	35.620	35.780	34.650	35.020	35.020	435,500
2009-10-26	36.050	36.640	35.030	35.510	35.510	370,900
2009-10-23	36.710	36.710	35.160	36.000	36.000	450,000
2009-10-22	37.670	37.680	36.290	36.470	36.470	485,100
2009-10-21	36.100	36.830	35.450	35.490	35.490	399,000
2009-10-20	36.800	36.820	36.150	36.300	36.300	283,900
2009-10-19	37.230	37.260	36.560	36.820	36.820	282,000
2009-10-16	38.680	38.850	36.460	37.050	37.050	586,400
2009-10-15	38.690	39.390	38.660	39.300	39.300	166,900
2009-10-14	38.120	38.920	37.890	38.870	38.870	174,000
2009-10-13	37.780	37.920	37.230	37.760	37.760	138,400
2009-10-12	37.610	37.800	37.450	37.770	37.770	196,400
2009-10-09	36.150	37.400	36.150	37.360	37.360	153,800
2009-10-08	36.510	36.580	36.070	36.240	36.240	146,800
2009-10-07	35.780	36.170	35.720	36.130	36.130	95,700
2009-10-06	35.420	36.050	35.400	35.970	35.970	93,000
2009-10-05	34.600	35.340	34.350	35.270	35.270	197,200
2009-10-02	34.910	35.000	34.520	34.540	34.540	204,300
2009-10-01	35.900	35.900	35.000	35.030	35.030	110,300
2009-09-30	36.810	36.810	35.630	35.990	35.990	134,500
2009-09-29	36.420	36.770	36.100	36.680	36.680	159,500
2009-09-28	35.440	36.400	35.200	36.280	36.280	141,500
2009-09-25	35.360	35.500	35.020	35.150	35.150	102,200
2009-09-24	35.960	35.990	35.160	35.490	35.490	244,000
2009-09-23	35.600	36.310	35.160	35.870	35.870	215,900
2009-09-22	35.150	35.860	34.740	35.590	35.590	172,700
2009-09-21	35.840	36.020	34.880	34.970	34.970	259,500
2009-09-18	35.200	36.200	35.030	36.070	36.070	333,300
2009-09-17	34.850	35.050	34.750	34.940	34.940	178,200
2009-09-16	34.520	34.970	34.010	34.820	34.820	217,100
2009-09-15	33.820	34.600	33.690	34.320	34.320	219,900
2009-09-14	33.530	33.750	33.500	33.720	33.720	173,000
2009-09-11	33.240	33.780	33.160	33.670	33.670	155,200
2009-09-10	33.380	33.530	32.940	33.250	33.250	324,300
2009-09-09	33.500	33.700	33.200	33.390	33.390	152,300
2009-09-08	33.320	33.500	32.870	33.400	33.400	213,000
2009-09-04	32.500	32.970	32.490	32.830	32.830	297,400
2009-09-03	32.450	32.580	31.850	32.500	32.500	192,200
2009-09-02	32.410	32.590	32.000	32.210	32.210	184,700
2009-09-01	33.620	33.970	32.550	32.590	32.590	439,300
2009-08-31	34.000	34.100	33.650	33.760	33.760	249,900
2009-08-28	34.030	34.340	33.660	34.210	34.210	346,100
2009-08-27	33.920	34.200	33.620	33.840	33.840	286,500
2009-08-26	34.180	34.180	33.680	33.790	33.790	337,800
2009-08-25	34.610	34.850	34.080	34.180	34.180	252,400
2009-08-24	34.910	35.150	34.350	34.540	34.540	282,000

← NewerPage 72 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.