Teledyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	491.15	500.00	483.69	492.99	-	1.66%	209,591
May 9, 2025	484.45	486.09	480.61	484.96	484.96	0.62%	269,173
May 8, 2025	486.09	488.82	480.92	481.95	481.95	0.06%	331,670
May 7, 2025	478.05	483.61	478.05	481.67	481.67	1.14%	205,971
May 6, 2025	474.42	481.14	471.96	476.23	476.23	-0.52%	450,569
May 5, 2025	476.41	480.97	474.83	478.70	478.70	-0.03%	316,678
May 2, 2025	473.78	480.88	465.91	478.83	478.83	2.70%	369,493
May 1, 2025	468.79	471.15	462.77	466.26	466.26	0.05%	273,132
Apr 30, 2025	461.48	466.81	456.59	466.03	466.03	0.74%	268,804
Apr 29, 2025	461.88	465.46	456.22	462.62	462.62	-0.09%	266,990
Apr 28, 2025	461.52	464.49	457.41	463.04	463.04	0.97%	242,147
Apr 25, 2025	457.87	468.14	453.89	458.60	458.60	-0.12%	314,532
Apr 24, 2025	445.15	459.46	440.57	459.13	459.13	2.37%	424,843
Apr 23, 2025	446.63	462.78	438.86	448.52	448.52	-2.73%	635,354
Apr 22, 2025	456.27	462.85	456.27	461.10	461.10	1.71%	346,914
Apr 21, 2025	459.81	461.94	447.45	453.35	453.35	-1.91%	327,469
Apr 17, 2025	462.63	465.71	457.81	462.19	462.19	0.28%	224,118
Apr 16, 2025	464.27	466.94	457.15	460.89	460.89	-1.65%	230,593
Apr 15, 2025	466.39	474.54	466.33	468.62	468.62	0.39%	212,660
Apr 14, 2025	470.00	472.53	464.35	466.81	466.81	0.43%	393,367
Apr 11, 2025	459.93	466.89	449.24	464.80	464.80	1.28%	247,216
Apr 10, 2025	460.19	464.14	443.41	458.93	458.93	-2.08%	346,503
Apr 9, 2025	431.29	470.86	431.29	468.69	468.69	7.61%	416,157
Apr 8, 2025	445.03	457.61	428.89	435.54	435.54	-0.54%	349,050
Apr 7, 2025	426.20	445.90	419.00	437.90	437.90	0.30%	509,035
Apr 4, 2025	461.47	463.00	435.91	436.57	436.57	-7.43%	433,311
Apr 3, 2025	496.09	496.09	469.12	471.60	471.60	-5.62%	310,389
Apr 2, 2025	490.07	502.60	490.07	499.68	499.68	0.27%	207,646
Apr 1, 2025	494.82	501.35	492.75	498.33	498.33	0.12%	312,612
Mar 31, 2025	492.74	499.48	490.10	497.71	497.71	0.44%	271,486
Mar 28, 2025	505.61	510.75	493.90	495.52	495.52	-2.25%	200,485
Mar 27, 2025	507.73	510.56	501.30	506.91	506.91	-0.41%	251,211
Mar 26, 2025	513.46	514.75	508.06	509.00	509.00	-0.63%	246,344
Mar 25, 2025	507.63	513.59	505.16	512.25	512.25	0.90%	220,595
Mar 24, 2025	506.51	508.13	498.94	507.70	507.70	1.17%	290,743
Mar 21, 2025	497.00	503.02	495.00	501.82	501.82	0.51%	653,572
Mar 20, 2025	494.47	501.37	494.47	499.29	499.29	-0.29%	190,649
Mar 19, 2025	499.12	508.71	499.04	500.72	500.72	0.44%	338,463
Mar 18, 2025	497.69	500.62	494.86	498.52	498.52	0.25%	200,307
Mar 17, 2025	491.23	500.92	487.59	497.30	497.30	1.19%	184,766
Mar 14, 2025	484.53	492.36	483.57	491.45	491.45	2.17%	168,053
Mar 13, 2025	482.74	486.60	479.19	481.00	481.00	-0.91%	186,175
Mar 12, 2025	490.44	491.87	481.89	485.40	485.40	-0.62%	391,927
Mar 11, 2025	480.10	494.85	474.25	488.42	488.42	1.95%	441,562
Mar 10, 2025	478.52	485.00	474.47	479.06	479.06	-0.80%	329,492
Mar 7, 2025	487.20	490.14	476.89	482.94	482.94	-1.70%	379,963
Mar 6, 2025	493.15	496.60	489.11	491.27	491.27	-1.16%	258,818
Mar 5, 2025	491.34	499.40	489.83	497.02	497.02	0.82%	250,982
Mar 4, 2025	506.29	507.09	491.64	492.96	492.96	-3.90%	442,958
Mar 3, 2025	518.16	520.92	509.51	512.96	512.96	-0.40%	363,256