Teledyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	502.71	513.23	501.97	510.27	-	1.15%	161,638
Dec 18, 2025	505.53	507.61	500.02	504.46	504.46	0.33%	247,858
Dec 17, 2025	504.51	509.84	501.34	502.82	502.82	-0.73%	273,680
Dec 16, 2025	515.40	515.60	505.83	506.54	506.54	-1.51%	319,698
Dec 15, 2025	518.08	520.97	512.36	514.29	514.29	-0.76%	266,082
Dec 12, 2025	524.08	524.08	514.25	518.22	518.22	-0.93%	238,455
Dec 11, 2025	516.23	526.74	511.28	523.11	523.11	1.34%	336,662
Dec 10, 2025	512.97	519.73	510.38	516.20	516.20	0.64%	290,366
Dec 9, 2025	513.99	520.68	510.11	512.94	512.94	-0.15%	339,262
Dec 8, 2025	521.50	524.73	508.86	513.73	513.73	-1.64%	480,760
Dec 5, 2025	518.24	522.96	511.87	522.30	522.30	0.83%	335,144
Dec 4, 2025	504.61	519.50	504.06	518.00	518.00	2.79%	369,505
Dec 3, 2025	499.02	505.04	494.46	503.96	503.96	1.66%	317,153
Dec 2, 2025	495.44	498.52	492.35	495.72	495.72	0.64%	307,392
Dec 1, 2025	496.89	500.54	491.28	492.56	492.56	-1.39%	419,464
Nov 28, 2025	500.55	504.53	497.69	499.52	499.52	0.37%	210,706
Nov 26, 2025	497.80	500.57	495.27	497.68	497.68	-0.02%	333,452
Nov 25, 2025	493.50	499.97	489.68	497.77	497.77	1.10%	274,874
Nov 24, 2025	493.99	498.16	490.20	492.35	492.35	-0.51%	588,256
Nov 21, 2025	485.94	496.29	483.02	494.87	494.87	2.15%	609,679
Nov 20, 2025	498.17	502.93	483.82	484.47	484.47	-1.92%	456,242
Nov 19, 2025	502.98	504.31	492.01	493.94	493.94	-2.03%	379,047
Nov 18, 2025	499.55	505.14	494.55	504.17	504.17	0.92%	575,770
Nov 17, 2025	501.83	502.68	496.60	499.55	499.55	-0.34%	588,793
Nov 14, 2025	501.33	505.54	496.00	501.23	501.23	-0.83%	475,249
Nov 13, 2025	518.95	521.48	503.79	505.41	505.41	-2.70%	496,210
Nov 12, 2025	514.76	523.86	514.76	519.43	519.43	0.88%	535,871
Nov 11, 2025	519.22	519.25	512.56	514.91	514.91	-1.01%	375,290
Nov 10, 2025	516.67	521.31	512.92	520.15	520.15	1.36%	332,950
Nov 7, 2025	507.14	514.60	504.85	513.17	513.17	1.28%	344,466
Nov 6, 2025	512.69	513.00	504.00	506.68	506.68	-1.17%	357,455
Nov 5, 2025	509.70	516.49	508.27	512.69	512.69	0.29%	343,971
Nov 4, 2025	514.23	517.98	510.16	511.20	511.20	-1.37%	311,904
Nov 3, 2025	521.56	525.71	516.06	518.32	518.32	-1.61%	365,134
Oct 31, 2025	517.02	530.07	516.01	526.82	526.82	1.75%	398,006
Oct 30, 2025	515.77	527.45	515.77	517.75	517.75	0.47%	444,201
Oct 29, 2025	523.50	525.72	513.78	515.33	515.33	-1.93%	369,913
Oct 28, 2025	529.67	529.94	524.21	525.45	525.45	-0.57%	276,143
Oct 27, 2025	534.93	535.19	526.60	528.46	528.46	-0.68%	306,580
Oct 24, 2025	542.68	542.68	531.18	532.09	532.09	-0.86%	310,094
Oct 23, 2025	544.12	545.68	535.32	536.69	536.69	-1.29%	344,958
Oct 22, 2025	559.78	560.76	531.00	543.73	543.73	-5.23%	793,947
Oct 21, 2025	571.83	580.14	571.70	573.75	573.75	0.34%	339,940
Oct 20, 2025	566.25	574.71	562.19	571.83	571.83	1.70%	221,961
Oct 17, 2025	561.08	566.07	559.00	562.26	562.26	0.14%	288,780
Oct 16, 2025	567.93	571.65	559.00	561.49	561.49	-0.62%	334,171
Oct 15, 2025	575.85	577.37	561.52	565.02	565.02	-1.21%	268,500
Oct 14, 2025	562.37	577.56	562.37	571.93	571.93	0.72%	200,339
Oct 13, 2025	571.49	573.80	567.67	567.82	567.82	0.07%	202,684
Oct 10, 2025	577.27	579.52	565.85	567.44	567.44	-1.56%	239,028