Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	23.100	23.270	22.590	22.720	22.720	536,100
2009-03-02	22.800	23.020	22.130	22.770	22.770	761,600
2009-02-27	22.810	23.200	22.070	22.910	22.910	577,000
2009-02-26	23.110	23.730	22.900	23.280	23.280	528,700
2009-02-25	23.000	23.290	22.240	22.800	22.800	529,300
2009-02-24	23.220	23.480	22.520	23.290	23.290	363,800
2009-02-23	24.550	24.620	22.820	22.880	22.880	398,100
2009-02-20	24.570	24.880	23.720	24.270	24.270	366,200
2009-02-19	25.340	25.680	24.870	24.980	24.980	289,200
2009-02-18	26.010	26.040	24.690	25.100	25.100	482,100
2009-02-17	26.010	26.330	24.850	25.820	25.820	628,500
2009-02-13	26.860	27.100	26.250	26.570	26.570	467,700
2009-02-12	26.560	27.090	25.980	27.090	27.090	363,900
2009-02-11	26.780	27.130	26.280	26.910	26.910	341,700
2009-02-10	27.710	28.080	26.760	26.880	26.880	760,000
2009-02-09	27.690	28.190	27.530	27.820	27.820	422,000
2009-02-06	28.100	28.120	27.750	27.910	27.910	647,800
2009-02-05	26.900	27.820	26.900	27.710	27.710	703,200
2009-02-04	27.210	27.570	26.820	27.250	27.250	499,800
2009-02-03	27.480	27.560	26.540	27.340	27.340	452,300
2009-02-02	27.560	27.780	26.600	27.290	27.290	586,400
2009-01-30	28.760	28.940	27.650	27.870	27.870	403,700
2009-01-29	29.050	29.610	28.150	28.330	28.330	619,300
2009-01-28	30.560	31.140	29.280	29.930	29.930	702,300
2009-01-27	29.600	30.370	28.870	30.150	30.150	633,700
2009-01-26	29.000	30.180	28.840	29.410	29.410	492,400
2009-01-23	29.530	30.590	28.430	29.490	29.490	1,064,800
2009-01-22	30.300	31.480	26.330	29.990	29.990	3,224,500
2009-01-21	36.300	37.300	35.710	36.980	36.980	725,200
2009-01-20	36.970	37.300	35.580	35.700	35.700	413,400
2009-01-16	38.060	38.060	36.620	37.380	37.380	398,300
2009-01-15	37.460	37.710	35.530	37.200	37.200	516,600
2009-01-14	39.060	39.210	37.280	37.560	37.560	400,700
2009-01-13	41.080	41.620	39.000	39.650	39.650	394,300
2009-01-12	41.600	41.760	40.690	41.090	41.090	355,800
2009-01-09	43.290	43.300	41.400	41.540	41.540	279,300
2009-01-08	43.230	43.530	42.560	43.420	43.420	296,600
2009-01-07	45.430	45.760	42.830	43.250	43.250	406,400
2009-01-06	46.410	46.750	45.600	46.220	46.220	297,200
2009-01-05	45.500	46.450	45.310	46.120	46.120	403,900
2009-01-02	44.620	45.690	44.070	45.310	45.310	253,900
2008-12-31	42.440	45.130	42.440	44.550	44.550	338,800
2008-12-30	40.530	42.230	40.400	42.210	42.210	253,900
2008-12-29	40.630	40.820	39.490	40.150	40.150	238,200
2008-12-26	40.870	40.990	39.620	40.720	40.720	153,300
2008-12-24	39.740	40.380	39.220	40.020	40.020	81,300
2008-12-23	40.910	41.330	39.210	39.580	39.580	218,500
2008-12-22	41.440	41.440	39.290	40.590	40.590	196,700
2008-12-19	41.920	43.700	41.210	41.530	41.530	427,100
2008-12-18	40.730	42.340	40.520	41.420	41.420	224,800
2008-12-17	41.480	42.200	40.610	41.220	41.220	226,800
2008-12-16	39.500	42.190	38.740	41.990	41.990	364,400
2008-12-15	39.460	40.080	37.180	38.240	38.240	334,100
2008-12-12	38.050	40.140	37.640	39.180	39.180	383,400
2008-12-11	40.460	40.750	38.590	39.400	39.400	306,000
2008-12-10	39.940	41.780	39.310	41.020	41.020	203,900
2008-12-09	39.810	41.800	39.400	39.760	39.760	190,600
2008-12-08	38.720	41.070	38.720	40.310	40.310	269,000
2008-12-05	36.300	38.630	34.700	38.520	38.520	208,600
2008-12-04	38.160	39.400	35.900	36.680	36.680	261,600

← NewerPage 75 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.