Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	33.220	33.590	32.050	33.090	33.090	341,200
2009-05-27	33.430	33.620	32.780	32.930	32.930	301,400
2009-05-26	31.680	33.890	31.680	33.610	33.610	269,000
2009-05-22	32.170	32.170	31.500	31.990	31.990	277,500
2009-05-21	32.270	32.380	31.400	32.060	32.060	250,600
2009-05-20	32.170	32.980	32.100	32.590	32.590	330,000
2009-05-19	31.970	32.320	31.730	31.860	31.860	236,600
2009-05-18	30.700	32.030	30.700	31.970	31.970	208,600
2009-05-15	30.420	30.970	29.900	30.390	30.390	205,300
2009-05-14	30.370	31.010	30.150	30.540	30.540	354,900
2009-05-13	31.440	31.440	29.650	30.170	30.170	245,600
2009-05-12	31.940	32.000	31.030	31.540	31.540	165,700
2009-05-11	33.060	33.390	31.720	31.760	31.760	296,500
2009-05-08	32.410	34.000	32.410	34.000	34.000	223,000
2009-05-07	32.850	32.860	31.610	32.000	32.000	199,700
2009-05-06	32.870	32.950	31.380	32.410	32.410	343,500
2009-05-05	32.320	32.630	32.050	32.420	32.420	365,900
2009-05-04	32.190	32.400	31.490	32.330	32.330	462,600
2009-05-01	32.320	32.320	31.450	31.690	31.690	306,200
2009-04-30	32.760	33.050	31.430	31.930	31.930	381,300
2009-04-29	31.560	32.870	31.360	32.370	32.370	303,400
2009-04-28	30.990	31.750	30.690	31.370	31.370	265,800
2009-04-27	31.100	31.980	30.830	31.350	31.350	260,300
2009-04-24	31.390	31.940	30.960	31.660	31.660	239,400
2009-04-23	32.960	32.960	30.710	31.120	31.120	544,800
2009-04-22	30.880	33.560	30.830	32.840	32.840	546,500
2009-04-21	30.510	31.100	30.010	31.050	31.050	384,300
2009-04-20	30.960	31.020	30.100	30.500	30.500	225,800
2009-04-17	31.480	32.170	31.080	31.570	31.570	220,100
2009-04-16	31.200	31.630	30.430	31.440	31.440	253,900
2009-04-15	30.190	31.050	30.090	31.050	31.050	164,600
2009-04-14	30.200	30.710	29.690	30.440	30.440	175,500
2009-04-13	30.580	31.020	29.620	30.690	30.690	270,100
2009-04-09	30.360	31.040	30.120	31.020	31.020	317,200
2009-04-08	29.560	29.850	29.260	29.600	29.600	177,800
2009-04-07	29.720	30.370	29.160	29.420	29.420	292,200
2009-04-06	29.490	30.180	28.940	30.150	30.150	359,600
2009-04-03	29.330	29.930	28.920	29.800	29.800	327,800
2009-04-02	28.090	29.850	27.900	29.360	29.360	754,600
2009-04-01	26.270	27.480	26.000	27.410	27.410	451,300
2009-03-31	27.100	27.190	26.290	26.680	26.680	345,800
2009-03-30	27.280	27.290	26.360	26.820	26.820	297,200
2009-03-27	28.120	28.280	27.760	27.950	27.950	378,500
2009-03-26	27.390	28.590	27.270	28.590	28.590	342,300
2009-03-25	26.550	27.650	26.160	27.110	27.110	303,800
2009-03-24	26.510	26.950	26.110	26.200	26.200	224,600
2009-03-23	25.420	26.830	25.290	26.820	26.820	524,500
2009-03-20	26.420	26.640	24.450	24.760	24.760	420,300
2009-03-19	26.500	26.890	25.790	26.230	26.230	486,100
2009-03-18	24.770	26.770	24.320	26.420	26.420	436,600
2009-03-17	23.620	24.770	23.210	24.770	24.770	507,600
2009-03-16	23.840	24.180	23.530	23.620	23.620	652,600
2009-03-13	23.510	23.860	23.270	23.430	23.430	281,500
2009-03-12	22.790	23.480	22.140	23.320	23.320	396,400
2009-03-11	23.490	23.710	22.530	22.830	22.830	247,200
2009-03-10	22.530	23.440	22.190	23.410	23.410	316,200
2009-03-09	22.300	22.640	21.700	22.050	22.050	350,400
2009-03-06	22.910	23.260	21.650	22.290	22.290	339,900
2009-03-05	22.780	23.500	22.550	22.800	22.800	548,700
2009-03-04	22.760	24.100	22.750	23.660	23.660	598,200

← NewerPage 74 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.