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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$65.07$65.07129,700——
2012-12-28$63.67$63.6783,300——
2012-12-27$64.43$64.4360,400——
2012-12-26$64.10$64.1070,600——
2012-12-24$64.82$64.8245,600——
2012-12-21$65.20$65.20461,100——
2012-12-20$65.19$65.19171,000——
2012-12-19$65.03$65.03209,000——
2012-12-18$64.34$64.34185,400——
2012-12-17$62.31$62.31112,700——
2012-12-14$61.71$61.71117,400——
2012-12-13$61.91$61.91129,600——
2012-12-12$62.77$62.77155,600——
2012-12-11$64.18$64.18160,700——
2012-12-10$63.81$63.81107,400——
2012-12-07$62.91$62.9150,000——
2012-12-06$62.69$62.6963,300——
2012-12-05$62.58$62.5895,900——
2012-12-04$62.56$62.56128,000——
2012-12-03$62.96$62.96108,100——
2012-11-30$63.00$63.00208,000——
2012-11-29$63.90$63.90109,800——
2012-11-28$63.34$63.3475,200——
2012-11-27$62.99$62.9985,700——
2012-11-26$63.55$63.55139,500——
2012-11-23$62.91$62.9155,800——
2012-11-21$62.50$62.5045,300——
2012-11-20$62.64$62.64105,300——
2012-11-19$62.26$62.26110,500——
2012-11-16$60.72$60.72290,200——
2012-11-15$60.40$60.40160,100——
2012-11-14$60.45$60.45181,200——
2012-11-13$62.00$62.00158,500——
2012-11-12$61.60$61.60115,600——
2012-11-09$62.52$62.52160,900——
2012-11-08$62.45$62.45147,200——
2012-11-07$63.32$63.32210,900——
2012-11-06$65.33$65.33232,000——
2012-11-05$64.69$64.69162,800——
2012-11-02$63.69$63.69204,100——
2012-11-01$65.19$65.19209,400——
2012-10-31$64.03$64.03141,200——
2012-10-26$63.23$63.23193,400——
2012-10-25$65.76$65.76302,300——
2012-10-24$61.77$61.77126,500——
2012-10-23$62.36$62.36128,100——
2012-10-22$63.44$63.44126,300——
2012-10-19$64.53$64.53298,300——
2012-10-18$65.00$65.00112,900——
2012-10-17$65.22$65.2265,600——
2012-10-16$64.33$64.3361,300——
2012-10-15$63.63$63.6360,400——
2012-10-12$63.37$63.3753,000——
2012-10-11$63.70$63.7048,900——
2012-10-10$63.45$63.4557,400——
2012-10-09$63.74$63.7468,500——
2012-10-08$64.70$64.7091,400——
2012-10-05$64.46$64.46102,800——
2012-10-04$64.19$64.19119,500——
2012-10-03$63.92$63.9257,700——
2012-10-02$64.12$64.12108,700——
2012-10-01$64.00$64.00146,400——
2012-09-28$63.39$63.3979,100——
2012-09-27$63.95$63.95128,200——
2012-09-26$63.48$63.48118,500——
2012-09-25$63.41$63.41137,500——
2012-09-24$64.00$64.00122,200——
2012-09-21$64.40$64.40242,800——
2012-09-20$64.49$64.4981,900——
2012-09-19$64.76$64.7683,900——
2012-09-18$64.74$64.74294,400——
2012-09-17$64.83$64.8364,200——
2012-09-14$64.87$64.87248,400——
2012-09-13$64.89$64.89217,100——
2012-09-12$64.50$64.50222,100——
2012-09-11$64.55$64.5589,200——
2012-09-10$64.74$64.7487,300——
2012-09-07$65.52$65.5286,900——
2012-09-06$65.58$65.58185,000——
2012-09-05$64.48$64.48128,400——
2012-09-04$64.45$64.45117,900——
2012-08-31$64.51$64.5190,700——
2012-08-30$64.03$64.0350,600——
2012-08-29$64.51$64.5167,400——
2012-08-28$64.60$64.6071,600——
2012-08-27$64.78$64.78119,500——
2012-08-24$65.19$65.19266,800——
2012-08-23$64.20$64.20365,900——
2012-08-22$64.44$64.4496,900——
2012-08-21$64.73$64.73204,300——
2012-08-20$64.73$64.7363,800——
2012-08-17$64.79$64.79151,100——
2012-08-16$64.81$64.8190,600——
2012-08-15$64.02$64.0281,500——
2012-08-14$63.72$63.72138,600——
2012-08-13$63.84$63.8494,400——
2012-08-10$64.19$64.19137,300——
2012-08-09$64.18$64.18104,200——
2012-08-08$64.06$64.0676,100——
2012-08-07$64.12$64.12110,400——
2012-08-06$63.78$63.78176,700——
2012-08-03$64.23$64.23270,200——
2012-08-02$62.26$62.26185,700——
2012-08-01$61.80$61.80379,000——
2012-07-31$62.30$62.30375,600——
2012-07-30$61.53$61.53297,200——
2012-07-27$63.57$63.57259,100——
2012-07-26$61.66$61.66202,000——
2012-07-25$61.25$61.25125,100——
2012-07-24$61.57$61.57415,500——
2012-07-23$62.00$62.0089,600——
2012-07-20$62.72$62.72153,800——
2012-07-19$63.19$63.1998,900——
2012-07-18$62.66$62.66112,300——
2012-07-17$62.03$62.0391,700——
2012-07-16$62.13$62.13132,200——
2012-07-13$61.66$61.66135,900——
2012-07-12$59.76$59.76118,800——
2012-07-11$60.29$60.29156,300——
2012-07-10$60.97$60.97110,600——
2012-07-09$62.02$62.02115,100——
2012-07-06$61.82$61.8262,100——
2012-07-05$62.84$62.84120,200——
2012-07-03$62.39$62.39383,800——
2012-07-02$62.00$62.00152,100——
2012-06-29$61.65$61.65172,600——
2012-06-28$59.72$59.72152,000——
2012-06-27$60.22$60.2288,000——
2012-06-26$59.39$59.39133,100——
2012-06-25$60.23$60.2367,600——
2012-06-22$60.99$60.99247,700——
2012-06-21$60.98$60.98124,900——
2012-06-20$62.42$62.4265,200——
2012-06-19$62.87$62.87206,900——
2012-06-18$62.09$62.0997,000——
2012-06-15$62.20$62.20245,500——
2012-06-14$61.53$61.53161,800——
2012-06-13$60.70$60.70101,700——
2012-06-12$61.70$61.70111,800——
2012-06-11$60.39$60.39195,500——
2012-06-08$61.96$61.9696,500——
2012-06-07$61.48$61.48219,300——
2012-06-06$61.17$61.17248,600——
2012-06-05$58.51$58.51211,900——
2012-06-04$57.74$57.74132,800——
2012-06-01$57.15$57.15162,800——
2012-05-31$59.58$59.58247,600——
2012-05-30$59.92$59.92134,500——
2012-05-29$60.66$60.66128,100——
2012-05-25$59.84$59.8477,500——
2012-05-24$60.48$60.48102,000——
2012-05-23$60.28$60.28166,000——
2012-05-22$59.90$59.90117,000——
2012-05-21$60.00$60.00154,400——
2012-05-18$59.54$59.54141,400——
2012-05-17$59.67$59.67265,200——
2012-05-16$61.21$61.21113,000——
2012-05-15$61.65$61.65162,000——
2012-05-14$60.89$60.89204,400——
2012-05-11$61.06$61.0696,000——
2012-05-10$61.26$61.26151,700——
2012-05-09$60.82$60.82146,000——
2012-05-08$61.28$61.28180,600——
2012-05-07$61.82$61.82341,500——
2012-05-04$61.88$61.88211,800——
2012-05-03$64.01$64.01187,700——
2012-05-02$65.03$65.03176,000——
2012-05-01$64.37$64.37232,600——
2012-04-30$64.62$64.62144,000——
2012-04-27$65.73$65.73161,700——
2012-04-26$65.07$65.07188,400——
2012-04-25$64.73$64.73198,300——
2012-04-24$62.05$62.05163,200——
2012-04-23$61.51$61.51104,000——
2012-04-20$62.84$62.84170,600——
2012-04-19$61.76$61.76167,900——
2012-04-18$61.72$61.72124,600——
2012-04-17$62.61$62.61129,700——
2012-04-16$61.85$61.85125,700——
2012-04-13$61.74$61.74175,400——
2012-04-12$62.05$62.0594,500——
2012-04-11$60.46$60.46191,500——
2012-04-10$60.09$60.09272,400——
2012-04-09$60.08$60.08164,700——
2012-04-05$61.78$61.7887,700——
2012-04-04$62.02$62.02107,400——
2012-04-03$62.76$62.76170,200——
2012-04-02$63.14$63.14214,100——
2012-03-30$63.05$63.05216,400——
2012-03-29$62.87$62.87141,400——
2012-03-28$62.92$62.92166,000——
2012-03-27$62.76$62.76198,000——
2012-03-26$63.20$63.20169,700——
2012-03-23$61.78$61.78226,000——
2012-03-22$60.44$60.44110,400——
2012-03-21$60.48$60.48110,200——
2012-03-20$60.25$60.25113,900——
2012-03-19$61.39$61.39183,600——
2012-03-16$60.94$60.94424,500——
2012-03-15$58.92$58.92102,400——
2012-03-14$58.80$58.8066,100——
2012-03-13$58.99$58.99107,400——
2012-03-12$58.19$58.1997,400——
2012-03-09$58.76$58.76140,800——
2012-03-08$57.82$57.8284,900——
2012-03-07$56.87$56.87106,300——
2012-03-06$56.61$56.61135,000——
2012-03-05$57.97$57.97191,500——
2012-03-02$58.20$58.20210,100——
2012-03-01$59.54$59.54159,000——
2012-02-29$59.60$59.60185,900——
2012-02-28$60.38$60.38135,200——
2012-02-27$60.65$60.65100,600——
2012-02-24$60.94$60.9486,200——
2012-02-23$61.04$61.04101,300——
2012-02-22$60.88$60.88172,400——
2012-02-21$60.37$60.37169,400——
2012-02-17$62.11$62.11254,000——
2012-02-16$60.90$60.90203,200——
2012-02-15$60.01$60.01229,400——
2012-02-14$60.10$60.10173,000——
2012-02-13$60.09$60.09147,000——
2012-02-10$59.73$59.73144,200——
2012-02-09$60.00$60.00113,900——
2012-02-08$60.22$60.22164,200——
2012-02-07$59.65$59.65146,700——
2012-02-06$58.57$58.57141,400——
2012-02-03$59.31$59.31175,200——
2012-02-02$57.75$57.75127,100——
2012-02-01$57.94$57.94248,300——
2012-01-31$56.76$56.76419,000——
2012-01-30$55.44$55.44186,300——
2012-01-27$55.40$55.40191,400——
2012-01-26$56.18$56.18305,800——
2012-01-25$57.38$57.38139,600——
2012-01-24$56.50$56.50113,000——
2012-01-23$56.51$56.5174,800——
2012-01-20$56.66$56.66116,200——
2012-01-19$56.72$56.72141,600——
2012-01-18$56.67$56.6772,800——
2012-01-17$55.92$55.92200,700——
2012-01-13$55.59$55.59119,700——
2012-01-12$55.86$55.86112,900——
2012-01-11$55.99$55.99118,500——
2012-01-10$56.00$56.00120,000——
2012-01-09$55.22$55.2278,900——
2012-01-06$55.58$55.5892,100——
2012-01-05$55.57$55.5793,300——
2012-01-04$55.79$55.79119,700——
2012-01-03$55.82$55.82189,100——