Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	37.810	39.480	36.420	38.730	38.730	271,000
2008-12-02	37.100	38.810	36.310	38.800	38.800	362,400
2008-12-01	39.690	40.090	36.040	36.280	36.280	237,700
2008-11-28	39.250	40.620	38.870	40.620	40.620	65,900
2008-11-26	36.310	39.850	36.280	39.820	39.820	202,300
2008-11-25	39.670	39.670	36.580	38.020	38.020	205,800
2008-11-24	38.290	39.520	36.950	38.230	38.230	445,600
2008-11-21	36.540	37.960	33.900	37.740	37.740	386,500
2008-11-20	37.340	38.380	35.770	35.980	35.980	498,700
2008-11-19	41.380	42.490	37.570	37.680	37.680	178,600
2008-11-18	40.790	42.400	40.260	41.510	41.510	327,800
2008-11-17	39.740	42.630	39.720	40.830	40.830	199,300
2008-11-14	43.600	43.660	39.940	39.980	39.980	262,600
2008-11-13	41.740	44.380	38.490	44.340	44.340	353,400
2008-11-12	41.040	42.470	40.400	41.510	41.510	387,700
2008-11-11	40.420	42.420	39.990	41.430	41.430	273,500
2008-11-10	41.650	41.750	40.320	40.860	40.860	161,000
2008-11-07	40.870	41.510	39.940	40.900	40.900	168,700
2008-11-06	41.680	42.030	40.380	40.650	40.650	174,900
2008-11-05	44.230	44.790	41.660	41.890	41.890	261,400
2008-11-04	45.630	46.240	44.000	44.800	44.800	176,300
2008-11-03	44.820	45.970	44.180	45.030	45.030	219,300
2008-10-31	43.360	46.000	42.940	45.570	45.570	270,000
2008-10-30	42.710	43.890	42.100	43.870	43.870	238,500
2008-10-29	41.430	44.630	40.610	42.590	42.590	389,500
2008-10-28	38.770	41.070	37.400	40.930	40.930	443,400
2008-10-27	39.820	39.910	36.750	36.750	36.750	426,800
2008-10-24	43.970	43.970	39.300	40.430	40.430	187,100
2008-10-23	43.150	44.150	39.600	43.210	43.210	299,600
2008-10-22	45.000	45.670	42.490	43.350	43.350	223,900
2008-10-21	46.270	46.680	44.650	45.250	45.250	180,800
2008-10-20	44.760	46.870	44.010	46.870	46.870	199,000
2008-10-17	46.330	46.760	44.010	44.170	44.170	347,400
2008-10-16	41.320	47.110	40.300	46.520	46.520	371,300
2008-10-15	45.470	45.670	40.900	41.150	41.150	143,100
2008-10-14	47.360	47.750	44.840	46.230	46.230	294,400
2008-10-13	44.550	46.690	43.330	46.690	46.690	126,600
2008-10-10	40.980	46.460	37.710	42.800	42.800	519,000
2008-10-09	46.110	47.440	42.430	42.500	42.500	364,200
2008-10-08	48.270	48.850	45.510	46.270	46.270	356,900
2008-10-07	51.240	52.760	49.280	49.320	49.320	276,000
2008-10-06	53.000	53.230	49.160	51.540	51.540	304,200
2008-10-03	54.010	56.640	54.010	54.120	54.120	250,900
2008-10-02	55.640	55.640	52.970	53.280	53.280	154,200
2008-10-01	56.930	57.380	55.370	56.170	56.170	207,500
2008-09-30	54.420	57.360	53.670	57.160	57.160	439,300
2008-09-29	55.540	56.590	53.170	54.020	54.020	432,100
2008-09-26	54.490	56.420	54.400	56.340	56.340	285,600
2008-09-25	55.220	56.120	54.940	55.450	55.450	358,700
2008-09-24	56.880	58.130	55.430	55.560	55.560	264,900
2008-09-23	58.370	59.500	57.310	57.510	57.510	230,800
2008-09-22	58.830	59.500	57.760	58.200	58.200	299,900
2008-09-19	61.070	61.070	58.140	59.380	59.380	631,200
2008-09-18	56.300	59.000	54.550	58.740	58.740	378,500
2008-09-17	58.650	58.650	55.430	55.550	55.550	275,600
2008-09-16	57.080	59.000	56.510	59.000	59.000	221,200
2008-09-15	58.540	59.780	57.930	58.260	58.260	289,200
2008-09-12	59.350	60.050	59.000	59.910	59.910	127,500
2008-09-11	58.100	59.870	57.680	59.770	59.770	142,500
2008-09-10	58.510	59.680	58.100	58.620	58.620	186,800

← NewerPage 76 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.