NYSE:TDY | Historical Stock Price | TELEDYNE TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.66$18.97$46.98$116.35$288.16$713.651999-11-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$43.97$43.9786,800——
2010-12-30$44.27$44.2749,100——
2010-12-29$44.39$44.3969,200——
2010-12-28$44.38$44.3871,600——
2010-12-27$44.49$44.49116,200——
2010-12-23$44.47$44.4754,200——
2010-12-22$44.57$44.57169,300——
2010-12-21$44.15$44.15139,200——
2010-12-20$44.45$44.45166,100——
2010-12-17$45.08$45.08464,500——
2010-12-16$45.03$45.03143,700——
2010-12-15$44.17$44.17169,500——
2010-12-14$43.78$43.78148,200——
2010-12-13$43.50$43.50115,600——
2010-12-10$43.42$43.4290,100——
2010-12-09$42.97$42.97125,700——
2010-12-08$42.56$42.5668,800——
2010-12-07$42.95$42.95107,300——
2010-12-06$42.23$42.2367,200——
2010-12-03$42.35$42.35110,700——
2010-12-02$41.97$41.97142,100——
2010-12-01$41.83$41.83139,200——
2010-11-30$40.22$40.22142,100——
2010-11-29$40.58$40.5871,400——
2010-11-26$40.89$40.8927,400——
2010-11-24$41.08$41.0883,100——
2010-11-23$40.01$40.0191,300——
2010-11-22$40.15$40.1581,800——
2010-11-19$40.50$40.50108,100——
2010-11-18$40.14$40.1480,800——
2010-11-17$39.44$39.44124,400——
2010-11-16$39.46$39.46141,700——
2010-11-15$40.12$40.1298,500——
2010-11-12$40.38$40.3878,700——
2010-11-11$41.01$41.01138,900——
2010-11-10$42.19$42.19105,700——
2010-11-09$42.06$42.0690,500——
2010-11-08$42.41$42.4190,000——
2010-11-05$42.97$42.97123,200——
2010-11-04$43.16$43.16191,400——
2010-11-03$41.45$41.45123,700——
2010-11-02$41.94$41.94152,300——
2010-11-01$41.61$41.61175,100——
2010-10-29$41.57$41.57127,600——
2010-10-28$41.85$41.85148,900——
2010-10-27$41.58$41.58132,200——
2010-10-26$41.92$41.92118,400——
2010-10-25$41.78$41.7888,000——
2010-10-22$41.98$41.9871,300——
2010-10-21$41.81$41.81145,900——
2010-10-20$41.88$41.8888,200——
2010-10-19$41.13$41.1393,000——
2010-10-18$41.88$41.8897,800——
2010-10-15$41.18$41.18161,800——
2010-10-14$41.85$41.8579,600——
2010-10-13$42.03$42.0387,100——
2010-10-12$41.15$41.1568,600——
2010-10-11$40.96$40.9680,900——
2010-10-08$40.75$40.75119,400——
2010-10-07$40.46$40.4692,600——
2010-10-06$40.82$40.82121,800——
2010-10-05$40.65$40.65185,500——
2010-10-04$39.36$39.36133,700——
2010-10-01$40.14$40.14177,700——
2010-09-30$39.82$39.82295,000——
2010-09-29$39.73$39.73175,400——
2010-09-28$39.33$39.33123,700——
2010-09-27$38.76$38.7686,800——
2010-09-24$39.28$39.28158,000——
2010-09-23$37.86$37.8688,500——
2010-09-22$38.84$38.8484,000——
2010-09-21$39.49$39.49128,200——
2010-09-20$39.62$39.62186,400——
2010-09-17$38.23$38.23190,600——
2010-09-16$37.27$37.27119,700——
2010-09-15$38.14$38.1474,900——
2010-09-14$38.25$38.25132,100——
2010-09-13$38.58$38.58157,400——
2010-09-10$37.98$37.98146,000——
2010-09-09$37.33$37.3343,700——
2010-09-08$37.59$37.5977,400——
2010-09-07$37.28$37.2886,400——
2010-09-03$38.50$38.50111,600——
2010-09-02$37.88$37.88164,500——
2010-09-01$37.51$37.51173,200——
2010-08-31$36.18$36.18151,000——
2010-08-30$36.32$36.3292,900——
2010-08-27$37.38$37.3898,600——
2010-08-26$36.45$36.45203,200——
2010-08-25$36.47$36.47142,000——
2010-08-24$35.98$35.98212,700——
2010-08-23$36.91$36.91129,800——
2010-08-20$37.46$37.46213,300——
2010-08-19$37.92$37.92159,300——
2010-08-18$39.58$39.5880,900——
2010-08-17$39.33$39.3386,900——
2010-08-16$38.52$38.52100,500——
2010-08-13$38.42$38.42114,900——
2010-08-12$38.85$38.85152,900——
2010-08-11$39.12$39.12203,800——
2010-08-10$41.02$41.02122,700——
2010-08-09$41.84$41.8486,700——
2010-08-06$41.27$41.27134,500——
2010-08-05$41.57$41.57131,800——
2010-08-04$42.54$42.54169,500——
2010-08-03$41.68$41.68175,900——
2010-08-02$41.98$41.98181,200——
2010-07-30$41.03$41.03205,800——
2010-07-29$41.93$41.93116,500——
2010-07-28$42.07$42.07137,300——
2010-07-27$42.18$42.18114,200——
2010-07-26$42.35$42.35162,500——
2010-07-23$41.21$41.21201,800——
2010-07-22$40.19$40.19253,700——
2010-07-21$38.55$38.55236,500——
2010-07-20$38.69$38.69136,800——
2010-07-19$38.52$38.52106,100——
2010-07-16$38.44$38.44278,200——
2010-07-15$39.36$39.36271,100——
2010-07-14$39.22$39.22238,200——
2010-07-13$39.26$39.26232,500——
2010-07-12$38.75$38.75241,200——
2010-07-09$39.53$39.53118,700——
2010-07-08$39.61$39.61264,900——
2010-07-07$37.36$37.36390,500——
2010-07-06$36.65$36.65515,300——
2010-07-02$37.49$37.49294,800——
2010-07-01$38.20$38.20264,400——
2010-06-30$38.58$38.58349,200——
2010-06-29$38.91$38.91306,500——
2010-06-28$39.97$39.97221,400——
2010-06-25$40.34$40.34370,500——
2010-06-24$39.59$39.59212,500——
2010-06-23$39.81$39.81308,000——
2010-06-22$40.00$40.00292,700——
2010-06-21$40.16$40.16255,400——
2010-06-18$39.41$39.41332,800——
2010-06-17$39.40$39.40276,100——
2010-06-16$39.49$39.49168,500——
2010-06-15$39.22$39.22226,600——
2010-06-14$37.94$37.9486,600——
2010-06-11$37.81$37.81118,700——
2010-06-10$37.87$37.87125,100——
2010-06-09$36.90$36.90183,800——
2010-06-08$36.68$36.68303,300——
2010-06-07$37.63$37.63331,900——
2010-06-04$38.77$38.77355,300——
2010-06-03$40.06$40.06235,000——
2010-06-02$39.67$39.67228,200——
2010-06-01$38.33$38.33169,900——
2010-05-28$39.31$39.31163,600——
2010-05-27$39.94$39.94158,000——
2010-05-26$38.25$38.25170,700——
2010-05-25$38.50$38.50250,000——
2010-05-24$38.67$38.67144,600——
2010-05-21$39.46$39.46365,000——
2010-05-20$39.21$39.21217,400——
2010-05-19$41.67$41.67193,300——
2010-05-18$41.96$41.96163,900——
2010-05-17$42.58$42.58215,900——
2010-05-14$42.31$42.31249,100——
2010-05-13$43.41$43.41222,600——
2010-05-12$43.49$43.49217,100——
2010-05-11$42.61$42.61162,100——
2010-05-10$42.23$42.23181,900——
2010-05-07$39.77$39.77246,400——
2010-05-06$41.92$41.92200,900——
2010-05-05$43.86$43.86169,900——
2010-05-04$43.29$43.29178,800——
2010-05-03$44.10$44.10137,100——
2010-04-30$43.60$43.60202,300——
2010-04-29$44.11$44.11211,800——
2010-04-28$42.90$42.9068,700——
2010-04-27$42.56$42.56100,300——
2010-04-26$43.63$43.6390,100——
2010-04-23$43.88$43.8893,200——
2010-04-22$43.37$43.37134,500——
2010-04-21$43.32$43.32112,300——
2010-04-20$42.75$42.7593,400——
2010-04-19$42.34$42.3494,000——
2010-04-16$42.03$42.03143,900——
2010-04-15$41.90$41.90163,100——
2010-04-14$41.95$41.95143,200——
2010-04-13$41.44$41.4474,000——
2010-04-12$41.50$41.50170,800——
2010-04-09$40.97$40.97176,900——
2010-04-08$40.69$40.69129,700——
2010-04-07$41.30$41.3095,600——
2010-04-06$41.40$41.4090,000——
2010-04-05$41.54$41.5496,100——
2010-04-01$41.07$41.07160,000——
2010-03-31$41.27$41.27111,400——
2010-03-30$41.86$41.86124,000——
2010-03-29$41.41$41.41125,500——
2010-03-26$41.26$41.26116,500——
2010-03-25$41.22$41.22210,800——
2010-03-24$41.75$41.75114,800——
2010-03-23$42.21$42.21168,800——
2010-03-22$41.90$41.90129,400——
2010-03-19$41.92$41.92276,100——
2010-03-18$41.74$41.7470,900——
2010-03-17$41.81$41.8171,000——
2010-03-16$41.72$41.72123,500——
2010-03-15$41.41$41.4176,600——
2010-03-12$41.39$41.39321,300——
2010-03-11$41.42$41.42282,100——
2010-03-10$41.25$41.25112,700——
2010-03-09$40.82$40.8283,800——
2010-03-08$40.65$40.6585,800——
2010-03-05$40.86$40.86186,900——
2010-03-04$40.15$40.15248,200——
2010-03-03$39.55$39.55167,000——
2010-03-02$39.19$39.19124,500——
2010-03-01$38.65$38.65157,100——
2010-02-26$37.67$37.67191,300——
2010-02-25$38.03$38.0389,000——
2010-02-24$38.11$38.11117,500——
2010-02-23$37.67$37.67101,900——
2010-02-22$38.27$38.27120,000——
2010-02-19$38.44$38.44151,800——
2010-02-18$38.47$38.47185,200——
2010-02-17$37.87$37.87124,300——
2010-02-16$37.81$37.81114,300——
2010-02-12$37.48$37.48216,800——
2010-02-11$37.31$37.31122,800——
2010-02-10$36.92$36.92304,800——
2010-02-09$36.70$36.70153,400——
2010-02-08$36.22$36.22235,500——
2010-02-05$36.44$36.44186,600——
2010-02-04$35.98$35.98140,100——
2010-02-03$37.49$37.49135,100——
2010-02-02$37.59$37.59291,600——
2010-02-01$37.48$37.48360,300——
2010-01-29$37.26$37.26377,200——
2010-01-28$38.51$38.51339,900——
2010-01-27$39.81$39.81112,000——
2010-01-26$39.24$39.24112,900——
2010-01-25$39.91$39.91203,300——
2010-01-22$39.45$39.45141,600——
2010-01-21$40.12$40.12302,300——
2010-01-20$41.64$41.64138,300——
2010-01-19$42.09$42.09183,100——
2010-01-15$41.47$41.47246,200——
2010-01-14$42.52$42.5284,500——
2010-01-13$42.10$42.10172,700——
2010-01-12$41.09$41.09153,900——
2010-01-11$40.96$40.96101,400——
2010-01-08$40.30$40.30136,500——
2010-01-07$39.88$39.88144,200——
2010-01-06$39.37$39.37131,400——
2010-01-05$39.30$39.30144,400——
2010-01-04$39.50$39.50146,900——