Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 46.260 | 47.130 | 44.830 | 44.830 | 44.830 | 244,700 |
| 2008-03-18 | 45.400 | 46.370 | 44.820 | 46.310 | 46.310 | 265,300 |
| 2008-03-17 | 43.400 | 45.080 | 42.890 | 44.160 | 44.160 | 328,600 |
| 2008-03-14 | 45.690 | 46.040 | 43.790 | 44.370 | 44.370 | 287,700 |
| 2008-03-13 | 43.970 | 45.860 | 43.790 | 45.680 | 45.680 | 239,800 |
| 2008-03-12 | 45.210 | 45.450 | 44.530 | 44.570 | 44.570 | 386,900 |
| 2008-03-11 | 45.650 | 45.730 | 44.150 | 44.860 | 44.860 | 526,200 |
| 2008-03-10 | 44.320 | 45.120 | 44.130 | 44.220 | 44.220 | 407,000 |
| 2008-03-07 | 44.140 | 44.640 | 43.980 | 44.150 | 44.150 | 329,000 |
| 2008-03-06 | 44.490 | 45.010 | 43.810 | 44.630 | 44.630 | 438,600 |
| 2008-03-05 | 45.320 | 45.670 | 44.280 | 44.820 | 44.820 | 363,400 |
| 2008-03-04 | 44.520 | 45.250 | 44.310 | 44.910 | 44.910 | 515,800 |
| 2008-03-03 | 44.340 | 45.600 | 44.070 | 45.010 | 45.010 | 406,700 |
| 2008-02-29 | 45.100 | 45.240 | 44.230 | 44.400 | 44.400 | 260,200 |
| 2008-02-28 | 45.500 | 46.200 | 45.320 | 45.760 | 45.760 | 313,200 |
| 2008-02-27 | 46.550 | 47.290 | 45.710 | 45.950 | 45.950 | 274,400 |
| 2008-02-26 | 48.030 | 48.030 | 46.820 | 46.840 | 46.840 | 261,600 |
| 2008-02-25 | 47.320 | 48.370 | 46.900 | 48.030 | 48.030 | 238,200 |
| 2008-02-22 | 47.000 | 47.430 | 46.070 | 47.210 | 47.210 | 194,500 |
| 2008-02-21 | 48.570 | 49.390 | 46.820 | 47.020 | 47.020 | 217,800 |
| 2008-02-20 | 47.860 | 48.090 | 46.970 | 48.090 | 48.090 | 194,100 |
| 2008-02-19 | 46.830 | 48.040 | 46.500 | 47.780 | 47.780 | 201,100 |
| 2008-02-15 | 47.010 | 47.070 | 46.000 | 46.310 | 46.310 | 202,100 |
| 2008-02-14 | 48.830 | 49.000 | 46.820 | 47.340 | 47.340 | 203,700 |
| 2008-02-13 | 48.260 | 48.980 | 47.640 | 48.840 | 48.840 | 235,700 |
| 2008-02-12 | 47.820 | 48.450 | 47.400 | 47.690 | 47.690 | 351,500 |
| 2008-02-11 | 47.800 | 48.050 | 47.190 | 47.510 | 47.510 | 243,000 |
| 2008-02-08 | 48.250 | 48.860 | 47.510 | 47.880 | 47.880 | 324,600 |
| 2008-02-07 | 48.650 | 49.540 | 48.160 | 48.540 | 48.540 | 353,200 |
| 2008-02-06 | 49.850 | 50.530 | 48.760 | 48.830 | 48.830 | 204,900 |
| 2008-02-05 | 50.910 | 51.280 | 48.970 | 49.850 | 49.850 | 426,300 |
| 2008-02-04 | 51.700 | 52.000 | 50.260 | 51.860 | 51.860 | 339,600 |
| 2008-02-01 | 51.600 | 53.070 | 51.030 | 52.500 | 52.500 | 191,600 |
| 2008-01-31 | 49.950 | 52.260 | 49.710 | 51.630 | 51.630 | 256,300 |
| 2008-01-30 | 50.930 | 52.190 | 49.860 | 50.640 | 50.640 | 309,600 |
| 2008-01-29 | 51.780 | 52.000 | 50.730 | 51.060 | 51.060 | 205,100 |
| 2008-01-28 | 50.310 | 51.540 | 50.100 | 51.440 | 51.440 | 316,500 |
| 2008-01-25 | 51.180 | 53.430 | 50.480 | 50.520 | 50.520 | 454,500 |
| 2008-01-24 | 50.500 | 53.000 | 49.620 | 50.880 | 50.880 | 625,300 |
| 2008-01-23 | 50.320 | 50.400 | 48.620 | 50.000 | 50.000 | 510,900 |
| 2008-01-22 | 50.050 | 52.150 | 49.420 | 50.540 | 50.540 | 370,700 |
| 2008-01-18 | 52.120 | 53.000 | 51.390 | 52.030 | 52.030 | 426,100 |
| 2008-01-17 | 53.530 | 54.310 | 51.770 | 52.120 | 52.120 | 203,500 |
| 2008-01-16 | 52.990 | 54.640 | 52.850 | 53.810 | 53.810 | 187,000 |
| 2008-01-15 | 51.970 | 53.510 | 51.970 | 52.960 | 52.960 | 338,200 |
| 2008-01-14 | 53.960 | 54.150 | 52.520 | 52.900 | 52.900 | 311,300 |
| 2008-01-11 | 51.840 | 54.650 | 51.840 | 53.640 | 53.640 | 353,100 |
| 2008-01-10 | 52.780 | 53.540 | 51.900 | 52.360 | 52.360 | 489,300 |
| 2008-01-09 | 51.500 | 53.390 | 51.410 | 53.310 | 53.310 | 545,300 |
| 2008-01-08 | 52.180 | 52.460 | 51.020 | 51.650 | 51.650 | 474,300 |
| 2008-01-07 | 51.360 | 52.440 | 51.000 | 52.230 | 52.230 | 388,000 |
| 2008-01-04 | 51.500 | 51.810 | 50.770 | 51.010 | 51.010 | 193,600 |
| 2008-01-03 | 51.920 | 53.220 | 51.920 | 52.090 | 52.090 | 148,400 |
| 2008-01-02 | 53.140 | 53.440 | 51.260 | 51.620 | 51.620 | 198,300 |
← NewerPage 79 of 79 · 4,734 trading days
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.