Teledyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	554.05	554.05	540.00	550.12	550.12	-0.39%	384,278
Aug 12, 2025	545.04	552.83	542.56	552.30	552.30	1.89%	220,525
Aug 11, 2025	545.62	545.99	540.51	542.03	542.03	-0.71%	275,791
Aug 8, 2025	554.00	554.00	544.98	545.93	545.93	-0.76%	207,470
Aug 7, 2025	551.94	556.39	544.71	550.13	550.13	0.21%	222,178
Aug 6, 2025	555.06	556.45	547.74	548.96	548.96	-0.58%	246,415
Aug 5, 2025	552.26	555.97	547.18	552.16	552.16	-0.02%	285,775
Aug 4, 2025	547.25	555.00	546.35	552.26	552.26	1.39%	532,655
Aug 1, 2025	545.87	550.94	535.51	544.69	544.69	-1.15%	446,277
Jul 31, 2025	549.55	560.13	549.55	551.02	551.02	0.08%	373,412
Jul 30, 2025	553.25	558.74	545.57	550.59	550.59	-0.34%	414,411
Jul 29, 2025	559.80	561.97	549.77	552.48	552.48	-0.80%	264,517
Jul 28, 2025	556.00	561.75	552.33	556.96	556.96	0.19%	467,770
Jul 25, 2025	551.20	556.43	545.07	555.89	555.89	1.08%	553,010
Jul 24, 2025	548.98	555.00	545.73	549.93	549.93	0.61%	538,957
Jul 23, 2025	566.73	570.56	519.23	546.58	546.58	-1.69%	1,222,693
Jul 22, 2025	556.78	561.59	553.33	555.95	555.95	-0.59%	598,312
Jul 21, 2025	561.65	564.00	556.75	559.27	559.27	-0.78%	766,459
Jul 18, 2025	559.24	564.85	558.80	563.66	563.66	0.83%	867,934
Jul 17, 2025	539.86	559.45	539.72	559.00	559.00	3.51%	537,579
Jul 16, 2025	536.45	541.40	533.41	540.06	540.06	0.94%	441,339
Jul 15, 2025	537.56	542.30	532.98	535.03	535.03	-0.32%	353,939
Jul 14, 2025	528.85	536.75	526.53	536.73	536.73	1.13%	270,608
Jul 11, 2025	523.85	534.50	523.55	530.73	530.73	0.61%	401,699
Jul 10, 2025	520.87	530.44	516.86	527.52	527.52	1.47%	495,082
Jul 9, 2025	518.20	520.92	516.38	519.86	519.86	0.93%	221,640
Jul 8, 2025	513.41	517.40	513.41	515.05	515.05	-0.08%	239,573
Jul 7, 2025	517.80	520.96	512.94	515.48	515.48	-0.48%	238,477
Jul 3, 2025	510.33	518.35	502.50	517.96	517.96	1.66%	215,956
Jul 2, 2025	510.57	511.13	504.47	509.51	509.51	-0.40%	252,954
Jul 1, 2025	510.42	513.06	507.70	511.57	511.57	-0.14%	304,890
Jun 30, 2025	510.26	513.85	508.12	512.31	512.31	0.51%	426,011
Jun 27, 2025	506.53	509.79	503.07	509.69	509.69	0.60%	373,514
Jun 26, 2025	500.00	507.94	494.27	506.67	506.67	1.90%	308,874
Jun 25, 2025	497.43	498.78	492.16	497.23	497.23	0.53%	336,417
Jun 24, 2025	495.00	496.99	490.44	494.63	494.63	0.74%	537,951
Jun 23, 2025	486.97	493.11	486.50	491.00	491.00	0.91%	418,163
Jun 20, 2025	491.21	492.53	484.74	486.59	486.59	-0.48%	697,668
Jun 18, 2025	490.78	494.78	487.67	488.94	488.94	-0.35%	358,152
Jun 17, 2025	486.55	491.28	483.55	490.65	490.65	0.42%	334,923
Jun 16, 2025	490.62	492.26	487.30	488.60	488.60	0.23%	381,717
Jun 13, 2025	490.05	493.93	486.49	487.47	487.47	-1.51%	266,328
Jun 12, 2025	495.28	502.05	494.74	494.95	494.95	-0.66%	394,812
Jun 11, 2025	500.68	501.62	493.86	498.24	498.24	-0.46%	487,105
Jun 10, 2025	506.60	506.60	498.01	500.56	500.56	-0.95%	408,111
Jun 9, 2025	501.10	507.75	498.64	505.36	505.36	0.94%	235,327
Jun 6, 2025	502.73	503.02	498.30	500.67	500.67	0.13%	241,465
Jun 5, 2025	500.11	501.19	494.49	500.02	500.02	0.38%	313,420
Jun 4, 2025	500.93	500.93	497.08	498.11	498.11	-0.12%	464,305
Jun 3, 2025	494.24	499.21	490.78	498.73	498.73	0.91%	335,434