Teledyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	631.62	631.82	616.40	616.58	616.58	-3.44%	222,848
May 14, 2026	640.48	640.48	627.35	638.56	638.56	0.41%	205,376
May 13, 2026	635.36	640.46	623.50	635.96	635.96	0.60%	259,871
May 12, 2026	631.15	634.56	620.00	632.17	632.17	-0.06%	267,812
May 11, 2026	621.90	633.45	618.85	632.58	632.58	1.80%	238,417
May 8, 2026	634.81	635.98	620.32	621.38	621.38	-1.49%	198,958
May 7, 2026	644.36	646.94	626.77	630.78	630.78	-2.07%	312,356
May 6, 2026	635.26	647.46	633.38	644.13	644.13	1.94%	281,748
May 5, 2026	640.08	644.00	627.93	631.87	631.87	-0.90%	229,522
May 4, 2026	642.28	644.13	635.11	637.58	637.58	-0.43%	201,116
May 1, 2026	648.15	648.15	634.20	640.33	640.33	-0.85%	226,371
Apr 30, 2026	641.25	654.05	632.65	645.85	645.85	2.42%	411,410
Apr 29, 2026	641.43	645.87	622.91	630.56	630.56	-1.77%	327,218
Apr 28, 2026	652.94	659.49	641.71	641.89	641.89	-2.07%	365,063
Apr 27, 2026	648.16	657.49	639.03	655.49	655.49	1.05%	290,684
Apr 24, 2026	651.27	661.07	636.51	648.68	648.68	-0.47%	442,702
Apr 23, 2026	659.46	663.91	650.19	651.75	651.75	-0.75%	599,420
Apr 22, 2026	665.01	687.00	650.00	656.69	656.69	2.16%	631,381
Apr 21, 2026	644.47	646.60	632.69	642.79	642.79	-0.46%	448,022
Apr 20, 2026	635.26	646.36	635.00	645.73	645.73	1.56%	400,609
Apr 17, 2026	635.76	645.33	631.05	635.83	635.83	0.01%	439,024
Apr 16, 2026	636.04	636.59	623.96	635.76	635.76	0.16%	377,916
Apr 15, 2026	644.70	646.18	626.95	634.77	634.77	-1.98%	420,350
Apr 14, 2026	657.31	658.69	646.68	647.59	647.59	-1.28%	288,967
Apr 13, 2026	643.88	657.56	643.30	655.99	655.99	1.59%	274,037
Apr 10, 2026	654.57	654.57	640.68	645.74	645.74	-1.41%	295,162
Apr 9, 2026	657.73	663.95	651.34	654.98	654.98	-0.81%	266,897
Apr 8, 2026	653.55	660.98	650.43	660.31	660.31	3.97%	262,621
Apr 7, 2026	627.26	636.59	625.94	635.07	635.07	0.48%	258,289
Apr 6, 2026	624.00	633.61	621.35	632.01	632.01	1.43%	269,723
Apr 2, 2026	606.81	629.74	605.54	623.13	623.13	0.83%	273,181
Apr 1, 2026	608.92	622.63	605.07	617.97	617.97	2.14%	362,390
Mar 31, 2026	591.99	610.00	586.37	605.01	605.01	3.59%	304,834
Mar 30, 2026	603.04	603.04	579.04	584.07	584.07	-1.56%	403,118
Mar 27, 2026	605.00	611.32	592.45	593.31	593.31	-2.91%	299,266
Mar 26, 2026	619.67	626.32	609.50	611.08	611.08	-2.29%	298,715
Mar 25, 2026	633.96	636.00	622.96	625.37	625.37	-0.11%	233,989
Mar 24, 2026	622.71	632.01	617.74	626.06	626.06	0.36%	242,869
Mar 23, 2026	629.09	636.87	623.28	623.80	623.80	1.24%	243,386
Mar 20, 2026	633.38	636.96	611.76	616.18	616.18	-2.98%	647,033
Mar 19, 2026	629.55	637.59	621.59	635.11	635.11	0.20%	316,659
Mar 18, 2026	642.89	646.29	633.44	633.87	633.87	-1.43%	276,095
Mar 17, 2026	648.05	649.90	630.42	643.06	643.06	-0.40%	309,789
Mar 16, 2026	646.06	647.73	638.09	645.66	645.66	1.06%	218,214
Mar 13, 2026	651.65	654.75	635.42	638.91	638.91	-1.18%	284,507
Mar 12, 2026	665.50	668.34	645.57	646.57	646.57	-1.34%	456,459
Mar 11, 2026	650.19	659.32	643.22	655.37	655.37	0.01%	323,963
Mar 10, 2026	654.04	665.40	650.65	655.29	655.29	0.19%	270,146
Mar 9, 2026	640.78	654.74	631.47	654.06	654.06	0.99%	208,128
Mar 6, 2026	644.54	655.64	640.66	647.64	647.64	-1.10%	282,545