Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,307.43 +10.54 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,407.31 +200.18 (+1.10%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,583.62 +2,303.00 (+4.02%) CMC Crypto 200
1,286.59 +15.85 (+1.25%)
Teledyne Technologies Incorporated (0ACF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:10PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 382.12 | 384.78 | 382.12 | 384.78 | 384.78 | 2 |
| 01 May 2024 | 380.10 | 386.94 | 380.00 | 381.70 | 381.70 | 14 |
| 30 Apr 2024 | 383.72 | 385.22 | 381.53 | 385.22 | 385.22 | 11 |
| 29 Apr 2024 | 377.59 | 385.79 | 374.65 | 383.05 | 383.05 | 11 |
| 26 Apr 2024 | 372.96 | 379.69 | 372.93 | 379.69 | 379.69 | 67 |
| 25 Apr 2024 | 363.67 | 373.37 | 363.14 | 373.37 | 373.37 | 100 |
| 24 Apr 2024 | 407.06 | 407.06 | 356.49 | 368.56 | 368.56 | 32,189 |
| 23 Apr 2024 | 401.27 | 409.97 | 401.27 | 409.76 | 409.76 | 5 |
| 22 Apr 2024 | 401.36 | 405.21 | 399.99 | 404.52 | 404.52 | 18,126 |
| 19 Apr 2024 | 403.68 | 403.68 | 400.48 | 401.68 | 401.68 | 9,194 |
| 18 Apr 2024 | 398.80 | 403.49 | 398.80 | 399.75 | 399.75 | 17 |
| 17 Apr 2024 | 404.02 | 404.87 | 398.22 | 400.41 | 400.41 | 55 |
| 16 Apr 2024 | 400.90 | 404.11 | 398.60 | 400.89 | 400.89 | 50 |
| 15 Apr 2024 | 402.97 | 403.74 | 398.83 | 400.08 | 400.08 | 119 |
| 12 Apr 2024 | 399.95 | 403.29 | 398.05 | 398.05 | 398.05 | 2 |
| 11 Apr 2024 | 405.59 | 405.59 | 398.95 | 398.95 | 398.95 | 7 |
| 10 Apr 2024 | 406.02 | 412.54 | 399.90 | 400.91 | 400.91 | 15 |
| 09 Apr 2024 | 415.58 | 417.99 | 413.67 | 415.56 | 415.56 | 22,028 |
| 08 Apr 2024 | 420.33 | 420.33 | 416.57 | 417.08 | 417.08 | 1 |
| 05 Apr 2024 | 426.17 | 426.17 | 413.95 | 413.95 | 413.95 | 7 |
| 04 Apr 2024 | 422.75 | 426.24 | 422.75 | 425.77 | 425.77 | 8 |
| 03 Apr 2024 | 424.46 | 424.46 | 424.46 | 424.46 | 424.46 | 3 |
| 02 Apr 2024 | 423.85 | 423.85 | 423.85 | 423.85 | 423.85 | 1 |
| 28 Mar 2024 | 428.83 | 432.42 | 427.62 | 431.24 | 431.24 | 54 |
| 27 Mar 2024 | 421.85 | 427.10 | 421.85 | 426.71 | 426.71 | 41 |
| 26 Mar 2024 | 421.96 | 424.18 | 421.69 | 421.69 | 421.69 | 3 |
| 25 Mar 2024 | 424.78 | 424.78 | 418.86 | 423.22 | 423.22 | 19 |
| 22 Mar 2024 | 423.96 | 426.60 | 422.93 | 426.11 | 426.11 | 184 |
| 21 Mar 2024 | 425.83 | 429.75 | 425.83 | 429.75 | 429.75 | 32 |
| 20 Mar 2024 | 419.02 | 426.17 | 419.02 | 424.13 | 424.13 | 9 |
| 19 Mar 2024 | 416.05 | 417.53 | 411.28 | 417.53 | 417.53 | 8 |
| 18 Mar 2024 | 420.10 | 420.10 | 414.61 | 417.32 | 417.32 | 82 |
| 15 Mar 2024 | 410.77 | 415.17 | 410.77 | 414.61 | 414.61 | 31 |
| 14 Mar 2024 | 424.40 | 424.40 | 415.25 | 416.53 | 416.53 | 143 |
| 13 Mar 2024 | 425.85 | 426.95 | 423.13 | 423.90 | 423.90 | 21 |
| 12 Mar 2024 | 424.85 | 427.05 | 423.46 | 426.25 | 426.25 | 36 |
| 11 Mar 2024 | 427.86 | 427.86 | 424.18 | 425.28 | 425.28 | 2 |
| 08 Mar 2024 | 428.14 | 430.05 | 425.23 | 427.20 | 427.20 | 4,794 |
| 07 Mar 2024 | 426.61 | 429.93 | 423.21 | 427.35 | 427.35 | 91 |
| 06 Mar 2024 | 426.97 | 428.87 | 425.14 | 428.87 | 428.87 | 1 |
| 05 Mar 2024 | 436.06 | 436.06 | 425.00 | 427.23 | 427.23 | 3 |
| 04 Mar 2024 | 426.27 | 428.52 | 425.32 | 426.31 | 426.31 | 5 |
| 01 Mar 2024 | 427.54 | 427.72 | 425.01 | 427.72 | 427.72 | 32 |
| 29 Feb 2024 | 429.84 | 429.84 | 424.39 | 426.93 | 426.93 | 4 |
| 28 Feb 2024 | 422.95 | 425.87 | 422.84 | 423.25 | 423.25 | 8 |
| 27 Feb 2024 | 427.26 | 429.18 | 425.78 | 426.21 | 426.21 | 15 |
| 26 Feb 2024 | 433.55 | 433.55 | 429.71 | 429.82 | 429.82 | 1 |
| 23 Feb 2024 | 431.47 | 434.40 | 431.47 | 434.40 | 434.40 | 6 |
| 22 Feb 2024 | 428.47 | 429.02 | 428.47 | 429.02 | 429.02 | 42 |
| 21 Feb 2024 | 433.08 | 433.08 | 423.86 | 423.86 | 423.86 | 51 |
| 20 Feb 2024 | 431.70 | 431.70 | 426.57 | 430.16 | 430.16 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 431.48 | 433.64 | 429.82 | 433.33 | 433.33 | 16 |
| 15 Feb 2024 | 428.33 | 430.57 | 426.39 | 426.76 | 426.76 | 4 |
| 14 Feb 2024 | 425.26 | 425.32 | 423.46 | 425.08 | 425.08 | 16 |
| 13 Feb 2024 | 424.78 | 424.91 | 418.97 | 418.97 | 418.97 | 52 |
| 12 Feb 2024 | 433.70 | 435.73 | 432.22 | 433.95 | 433.95 | 42 |
| 09 Feb 2024 | 428.31 | 433.81 | 428.31 | 432.59 | 432.59 | 112 |
| 08 Feb 2024 | 431.74 | 434.29 | 429.97 | 432.78 | 432.78 | 92 |
| 07 Feb 2024 | 437.55 | 437.55 | 433.20 | 433.20 | 433.20 | 3 |
| 06 Feb 2024 | 430.98 | 433.79 | 430.98 | 433.24 | 433.24 | 10 |
| 05 Feb 2024 | 431.60 | 431.60 | 425.00 | 428.64 | 428.64 | 50 |
| 02 Feb 2024 | 425.61 | 431.14 | 424.37 | 431.14 | 431.14 | 60 |
| 01 Feb 2024 | 418.47 | 421.97 | 415.95 | 420.12 | 420.12 | 16,940 |
| 31 Jan 2024 | 426.80 | 427.52 | 422.29 | 422.29 | 422.29 | 4 |
| 30 Jan 2024 | 425.73 | 429.94 | 425.73 | 425.81 | 425.81 | 2 |
| 29 Jan 2024 | 421.74 | 424.39 | 419.87 | 424.39 | 424.39 | 2 |
| 26 Jan 2024 | 428.19 | 428.19 | 419.25 | 419.25 | 419.25 | 13 |
| 25 Jan 2024 | 423.66 | 428.53 | 419.27 | 423.94 | 423.94 | 13 |
| 24 Jan 2024 | 442.00 | 445.00 | 422.54 | 422.54 | 422.54 | 210 |
| 23 Jan 2024 | 438.55 | 439.74 | 438.55 | 439.62 | 439.62 | 17 |
| 22 Jan 2024 | 441.49 | 442.16 | 435.95 | 438.16 | 438.16 | 4 |
| 19 Jan 2024 | 436.17 | 436.17 | 430.63 | 433.89 | 433.89 | 3 |
| 18 Jan 2024 | 429.02 | 431.43 | 424.02 | 431.43 | 431.43 | 10 |
| 17 Jan 2024 | 436.81 | 437.32 | 426.80 | 427.17 | 427.17 | 2 |
| 16 Jan 2024 | 441.51 | 441.51 | 437.27 | 437.98 | 437.98 | 9 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 444.55 | 444.55 | 440.43 | 440.67 | 440.67 | 4 |
| 11 Jan 2024 | 442.99 | 442.99 | 437.59 | 438.82 | 438.82 | 21 |
| 10 Jan 2024 | 435.03 | 441.07 | 435.03 | 439.85 | 439.85 | 2 |
| 09 Jan 2024 | 438.21 | 442.61 | 438.21 | 438.65 | 438.65 | 24 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 435.12 | 435.12 | 435.12 | 435.12 | 435.12 | 6 |
| 04 Jan 2024 | 441.73 | 442.45 | 439.75 | 439.92 | 439.92 | 1,233 |
| 03 Jan 2024 | 440.13 | 440.40 | 432.60 | 440.13 | 440.13 | 146 |
| 02 Jan 2024 | 441.79 | 444.68 | 438.46 | 441.68 | 441.68 | 22 |
| 29 Dec 2023 | 442.81 | 446.97 | 439.56 | 446.97 | 446.97 | 106 |
| 28 Dec 2023 | 443.42 | 443.86 | 436.60 | 442.72 | 442.72 | 11 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 428.18 | 434.90 | 427.96 | 434.90 | 434.90 | 9 |
| 21 Dec 2023 | 421.98 | 426.67 | 421.98 | 424.03 | 424.03 | 1 |
| 20 Dec 2023 | 428.03 | 431.28 | 426.57 | 429.53 | 429.53 | 11 |
| 19 Dec 2023 | 426.88 | 428.78 | 425.84 | 428.78 | 428.78 | 3 |
| 18 Dec 2023 | 429.21 | 429.21 | 420.27 | 424.47 | 424.47 | 15 |
| 15 Dec 2023 | 427.91 | 431.30 | 427.90 | 428.24 | 428.24 | 9 |
| 14 Dec 2023 | 421.90 | 426.89 | 417.72 | 424.93 | 424.93 | 3,050 |
| 13 Dec 2023 | 413.49 | 422.98 | 413.49 | 418.50 | 418.50 | 2 |
| 12 Dec 2023 | 418.99 | 418.99 | 415.29 | 418.62 | 418.62 | 2 |
| 11 Dec 2023 | 410.75 | 416.66 | 407.78 | 416.34 | 416.34 | 5 |
| 08 Dec 2023 | 407.55 | 410.33 | 404.02 | 410.07 | 410.07 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.