Teledyne Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	51.730	51.960	50.790	51.820	51.820	234,900
2008-06-12	50.840	52.100	50.500	50.870	50.870	207,500
2008-06-11	51.660	51.750	50.280	50.280	50.280	179,800
2008-06-10	51.120	52.600	51.100	51.900	51.900	223,300
2008-06-09	52.210	52.210	50.710	51.650	51.650	318,000
2008-06-06	54.390	54.390	51.560	51.710	51.710	240,300
2008-06-05	53.640	54.860	53.240	54.860	54.860	227,500
2008-06-04	52.570	53.910	52.450	53.600	53.600	232,400
2008-06-03	55.000	55.540	52.340	53.150	53.150	325,000
2008-06-02	55.830	55.830	53.780	54.790	54.790	150,600
2008-05-30	55.610	56.090	55.080	55.680	55.680	180,700
2008-05-29	54.340	56.140	54.090	55.460	55.460	242,700
2008-05-28	55.680	58.390	53.810	54.400	54.400	212,300
2008-05-27	54.460	54.950	53.630	54.550	54.550	177,500
2008-05-23	54.900	55.060	53.780	54.270	54.270	179,600
2008-05-22	55.720	56.130	55.080	55.220	55.220	160,100
2008-05-21	56.740	57.330	55.390	55.620	55.620	177,600
2008-05-20	57.890	57.890	55.850	56.490	56.490	272,700
2008-05-19	58.500	58.710	57.360	57.900	57.900	197,400
2008-05-16	59.340	59.340	57.360	58.170	58.170	180,600
2008-05-15	58.710	59.060	57.750	58.850	58.850	179,500
2008-05-14	57.830	59.080	57.830	58.500	58.500	231,900
2008-05-13	58.250	58.560	57.730	58.370	58.370	245,300
2008-05-12	57.610	58.730	57.370	58.280	58.280	187,300
2008-05-09	57.220	57.990	56.810	57.760	57.760	296,100
2008-05-08	57.240	57.970	56.690	57.850	57.850	333,400
2008-05-07	58.230	58.820	56.820	56.900	56.900	279,500
2008-05-06	59.000	59.000	57.690	58.060	58.060	291,800
2008-05-05	58.880	59.320	58.450	59.050	59.050	236,900
2008-05-02	59.920	59.920	58.920	58.920	58.920	275,200
2008-05-01	58.810	59.980	58.000	59.560	59.560	328,900
2008-04-30	57.510	59.180	57.060	58.730	58.730	437,400
2008-04-29	58.270	58.750	57.230	57.450	57.450	458,000
2008-04-28	58.630	59.010	57.800	58.240	58.240	660,200
2008-04-25	58.090	59.000	57.140	58.390	58.390	381,400
2008-04-24	57.000	58.360	56.020	58.310	58.310	561,500
2008-04-23	50.040	57.780	49.740	57.080	57.080	1,262,700
2008-04-22	48.660	48.710	47.070	47.830	47.830	307,900
2008-04-21	49.390	49.600	48.510	48.890	48.890	125,900
2008-04-18	48.980	49.730	48.750	49.730	49.730	195,100
2008-04-17	49.080	49.080	47.870	48.190	48.190	148,100
2008-04-16	47.520	48.980	47.520	48.910	48.910	179,200
2008-04-15	47.550	47.550	46.710	47.150	47.150	226,300
2008-04-14	47.600	47.850	47.170	47.250	47.250	204,100
2008-04-11	48.110	48.150	47.150	47.700	47.700	327,600
2008-04-10	47.890	48.620	47.760	48.590	48.590	369,800
2008-04-09	48.190	48.910	47.590	48.000	48.000	408,700
2008-04-08	47.470	48.180	47.230	48.180	48.180	438,800
2008-04-07	48.510	48.510	47.640	47.870	47.870	174,000
2008-04-04	48.120	48.500	47.420	48.260	48.260	353,800
2008-04-03	48.270	48.380	47.420	47.950	47.950	231,900
2008-04-02	48.070	49.070	47.930	48.570	48.570	243,000
2008-04-01	47.750	48.520	47.240	48.450	48.450	271,300
2008-03-31	46.890	47.510	46.850	47.000	47.000	284,800
2008-03-28	46.240	47.260	46.210	46.890	46.890	307,000
2008-03-27	46.310	47.060	45.810	46.080	46.080	212,200
2008-03-26	45.670	46.340	45.120	46.250	46.250	222,200
2008-03-25	46.010	46.410	45.250	46.030	46.030	176,400
2008-03-24	45.840	46.900	45.470	46.380	46.380	195,600
2008-03-20	44.880	46.730	44.270	45.570	45.570	619,600

← NewerPage 78 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.