TELEDYNE TECHNOLOGIES INC

Ticker: TDY CUSIP: 879360105 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 41,093 Value ($000) $20,559 Avg Close $526.90 Range $483.02 - $595.99

Q3 2025

Shares 40,316 Value ($000) $23,627 Avg Close $547.47 Range $502.50 - $586.28

Q2 2025

Shares 40,623 Value ($000) $20,812 Avg Close $482.47 Range $419.00 - $513.84

Q1 2025

Shares 41,053 Value ($000) $20,432 Avg Close $494.63 Range $452.93 - $522.50

Q4 2024

Shares 41,223 Value ($000) $19,133 Avg Close $466.01 Range $432.26 - $492.00

Q3 2024

Shares 42,276 Value ($000) $18,579 Avg Close $414.60 Range $381.03 - $439.81

Q2 2024

Shares 72,075 Value ($000) $27,964 Avg Close $396.07 Range $355.41 - $429.95

Q1 2024

Shares 71,282 Value ($000) $31 Avg Close $428.77 Range $410.75 - $447.88

Q4 2023

Shares 70,059 Value ($000) $31 Avg Close $401.38 Range $364.98 - $448.19

Q3 2023

Shares 1,096 Value ($000) $0 Avg Close $405.80 Range $372.56 - $426.17

Q2 2023

Shares 716 Value ($000) $0 Avg Close $412.39 Range $386.22 - $448.71

Q1 2023

Shares 1,024 Value ($000) $0 Avg Close $423.68 Range $396.12 - $447.60

Q4 2022

Shares 988 Value ($000) $0 Avg Close $389.46 Range $325.00 - $430.71

Q3 2022

Shares 1,076 Value ($000) $363 Avg Close $381.67 Range $337.06 - $406.39

Q2 2022

Shares 991 Value ($000) $372 Avg Close $416.87 Range $344.66 - $493.97

Q1 2022

Shares 922 Value ($000) $436 Avg Close $430.13 Range $391.28 - $478.09

Q4 2021

Shares 1,090 Value ($000) $476 Avg Close $434.96 Range $405.04 - $462.19

Q3 2021

Shares 923 Value ($000) $396 Avg Close $441.90 Range $412.51 - $465.40

Q2 2021

Shares 952 Value ($000) $399 Avg Close $424.73 Range $398.44 - $457.79

Q4 2020

Shares 1,040 Value ($000) $408 Avg Close $358.76 Range $301.76 - $398.68

Q3 2020

Shares 1,051 Value ($000) $326 Avg Close $315.48 Range $289.19 - $341.19

Q2 2020

Shares 955 Value ($000) $297 Avg Close $328.71 Range $270.10 - $385.07

Q1 2020

Shares 5,497 Value ($000) $1,634 Avg Close $343.51 Range $195.34 - $398.99

Q4 2019

Shares 4,645 Value ($000) $1,610 Avg Close $336.16 Range $310.79 - $351.53

Q3 2019

Shares 4,613 Value ($000) $1,485 Avg Close $298.57 Range $270.23 - $324.51

Q2 2019

Shares 4,613 Value ($000) $1,263 Avg Close $249.23 Range $232.61 - $273.87

Q1 2019

Shares 3,447 Value ($000) $714 Avg Close $226.53 Range $198.15 - $238.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	41,093	$20,559	$526.90	$483.02 - $595.99
Q3 2025	40,316	$23,627	$547.47	$502.50 - $586.28
Q2 2025	40,623	$20,812	$482.47	$419.00 - $513.84
Q1 2025	41,053	$20,432	$494.63	$452.93 - $522.50
Q4 2024	41,223	$19,133	$466.01	$432.26 - $492.00
Q3 2024	42,276	$18,579	$414.60	$381.03 - $439.81
Q2 2024	72,075	$27,964	$396.07	$355.41 - $429.95
Q1 2024	71,282	$31	$428.77	$410.75 - $447.88
Q4 2023	70,059	$31	$401.38	$364.98 - $448.19
Q3 2023	1,096	$0	$405.80	$372.56 - $426.17
Q2 2023	716	$0	$412.39	$386.22 - $448.71
Q1 2023	1,024	$0	$423.68	$396.12 - $447.60
Q4 2022	988	$0	$389.46	$325.00 - $430.71
Q3 2022	1,076	$363	$381.67	$337.06 - $406.39
Q2 2022	991	$372	$416.87	$344.66 - $493.97
Q1 2022	922	$436	$430.13	$391.28 - $478.09
Q4 2021	1,090	$476	$434.96	$405.04 - $462.19
Q3 2021	923	$396	$441.90	$412.51 - $465.40
Q2 2021	952	$399	$424.73	$398.44 - $457.79
Q4 2020	1,040	$408	$358.76	$301.76 - $398.68
Q3 2020	1,051	$326	$315.48	$289.19 - $341.19
Q2 2020	955	$297	$328.71	$270.10 - $385.07
Q1 2020	5,497	$1,634	$343.51	$195.34 - $398.99
Q4 2019	4,645	$1,610	$336.16	$310.79 - $351.53
Q3 2019	4,613	$1,485	$298.57	$270.23 - $324.51
Q2 2019	4,613	$1,263	$249.23	$232.61 - $273.87
Q1 2019	3,447	$714	$226.53	$198.15 - $238.24