Teledyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	500.55	504.53	497.69	499.52	499.52	0.37%	195,421
Nov 26, 2025	497.80	500.57	495.27	497.68	497.68	-0.02%	325,584
Nov 25, 2025	493.50	499.97	489.68	497.77	497.77	1.10%	269,372
Nov 24, 2025	493.99	498.16	490.20	492.35	492.35	-0.51%	568,755
Nov 21, 2025	485.94	496.29	483.02	494.87	494.87	2.15%	589,487
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
Oct 9, 2025	590.78	591.33	576.15	576.44	576.44	-1.97%	221,250
Oct 8, 2025	586.50	592.14	583.96	588.01	588.01	-0.10%	223,367
Oct 7, 2025	595.93	595.99	588.03	588.57	588.57	-0.85%	178,934
Oct 6, 2025	592.00	595.53	588.48	593.62	593.62	1.02%	169,788
Oct 3, 2025	583.66	590.09	583.35	587.62	587.62	0.94%	197,296
Oct 2, 2025	575.07	585.54	572.64	582.17	582.17	1.23%	202,521
Oct 1, 2025	581.63	581.63	571.75	575.07	575.07	-1.87%	328,499
Sep 30, 2025	579.66	586.28	577.55	586.04	586.04	1.15%	274,355
Sep 29, 2025	579.13	585.96	577.39	579.35	579.35	0.39%	344,065
Sep 26, 2025	568.09	579.46	568.09	577.11	577.11	1.96%	410,980
Sep 25, 2025	562.56	568.33	559.32	566.00	566.00	0.37%	308,784
Sep 24, 2025	569.00	571.85	562.84	563.92	563.92	-0.70%	290,932
Sep 23, 2025	568.96	573.29	565.94	567.91	567.91	-	292,684
Sep 22, 2025	562.85	568.52	562.29	567.92	567.92	0.44%	249,600
Sep 19, 2025	566.50	567.23	559.78	565.41	565.41	0.49%	407,938