Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	33.690	34.900	33.680	34.720	34.720	372,900
2009-08-20	32.730	33.460	32.600	33.370	33.370	146,900
2009-08-19	32.000	32.850	31.780	32.700	32.700	330,200
2009-08-18	32.510	32.580	32.130	32.340	32.340	121,200
2009-08-17	31.730	32.460	31.430	32.260	32.260	247,700
2009-08-14	32.680	32.740	31.900	32.250	32.250	105,300
2009-08-13	32.720	33.040	32.330	32.680	32.680	126,800
2009-08-12	31.990	32.860	31.860	32.510	32.510	147,300
2009-08-11	32.430	32.470	31.820	31.860	31.860	223,800
2009-08-10	32.080	32.550	31.820	32.500	32.500	140,700
2009-08-07	32.290	32.570	31.600	32.310	32.310	186,500
2009-08-06	32.080	32.170	31.410	31.730	31.730	170,400
2009-08-05	33.020	33.020	31.710	32.080	32.080	147,100
2009-08-04	32.500	32.990	32.370	32.660	32.660	159,200
2009-08-03	32.940	33.020	32.490	32.760	32.760	173,600
2009-07-31	33.150	33.370	32.710	32.730	32.730	234,600
2009-07-30	32.860	33.660	32.770	33.190	33.190	166,100
2009-07-29	32.600	32.890	32.250	32.550	32.550	137,600
2009-07-28	33.070	33.360	32.360	32.790	32.790	166,700
2009-07-27	34.250	34.250	33.000	33.400	33.400	123,400
2009-07-24	34.650	34.880	33.900	34.410	34.410	231,900
2009-07-23	33.890	35.050	33.490	35.000	35.000	169,200
2009-07-22	33.310	34.250	33.310	33.810	33.810	178,000
2009-07-21	33.500	33.790	33.200	33.570	33.570	203,500
2009-07-20	33.780	33.810	33.300	33.480	33.480	190,800
2009-07-17	33.950	33.950	33.410	33.510	33.510	192,300
2009-07-16	33.350	33.980	32.940	33.850	33.850	218,300
2009-07-15	31.800	33.590	31.720	33.460	33.460	289,600
2009-07-14	30.820	31.360	30.620	31.260	31.260	92,800
2009-07-13	30.190	30.920	29.480	30.860	30.860	210,300
2009-07-10	30.120	30.400	29.800	30.150	30.150	166,300
2009-07-09	31.000	31.000	30.180	30.320	30.320	148,300
2009-07-08	31.180	31.430	30.590	30.980	30.980	98,800
2009-07-07	32.190	32.450	30.950	30.960	30.960	301,100
2009-07-06	31.950	32.160	31.160	32.080	32.080	189,900
2009-07-02	33.460	33.460	32.000	32.000	32.000	175,300
2009-07-01	32.970	33.680	32.690	33.670	33.670	237,000
2009-06-30	33.400	33.470	32.700	32.750	32.750	146,200
2009-06-29	33.480	33.640	33.000	33.280	33.280	184,400
2009-06-26	33.460	33.680	33.030	33.680	33.680	955,600
2009-06-25	32.920	33.570	32.710	33.570	33.570	205,500
2009-06-24	33.660	33.850	32.860	33.080	33.080	218,100
2009-06-23	33.930	34.110	33.580	33.640	33.640	149,400
2009-06-22	35.470	35.580	33.740	33.750	33.750	333,900
2009-06-19	36.310	36.960	35.960	36.000	36.000	298,400
2009-06-18	35.610	36.640	35.570	35.770	35.770	499,100
2009-06-17	35.640	35.940	34.960	35.610	35.610	278,100
2009-06-16	36.020	36.580	35.060	35.730	35.730	250,800
2009-06-15	36.100	36.140	35.320	35.750	35.750	197,300
2009-06-12	35.930	36.890	35.290	36.780	36.780	168,100
2009-06-11	36.460	36.920	36.040	36.190	36.190	231,300
2009-06-10	37.200	37.570	35.410	36.450	36.450	200,000
2009-06-09	37.060	37.370	36.500	36.780	36.780	252,700
2009-06-08	36.740	37.390	36.250	36.970	36.970	182,400
2009-06-05	35.950	37.380	35.900	37.110	37.110	319,600
2009-06-04	34.790	35.800	34.410	35.710	35.710	255,400
2009-06-03	34.830	34.850	34.400	34.680	34.680	170,200
2009-06-02	33.800	35.480	33.700	35.040	35.040	401,200
2009-06-01	33.080	34.110	33.080	34.060	34.060	276,800
2009-05-29	33.290	33.290	32.000	32.870	32.870	421,300

← NewerPage 73 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.