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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$123.00$123.00209,600——
2016-12-29$123.73$123.73105,700——
2016-12-28$122.93$122.93109,100——
2016-12-27$124.15$124.15127,800——
2016-12-23$124.00$124.0060,100——
2016-12-22$123.78$123.7890,000——
2016-12-21$123.57$123.57116,500——
2016-12-20$124.65$124.65176,100——
2016-12-19$124.05$124.05252,500——
2016-12-16$123.00$123.00609,300——
2016-12-15$124.95$124.95182,100——
2016-12-14$123.49$123.49176,300——
2016-12-13$125.93$125.93201,500——
2016-12-12$126.39$126.39410,100——
2016-12-09$127.40$127.40194,100——
2016-12-08$128.89$128.89143,400——
2016-12-07$128.13$128.13138,900——
2016-12-06$127.21$127.21104,600——
2016-12-05$125.68$125.68132,200——
2016-12-02$124.46$124.46103,900——
2016-12-01$124.94$124.94102,800——
2016-11-30$124.87$124.87187,500——
2016-11-29$124.06$124.06215,600——
2016-11-28$124.80$124.80137,200——
2016-11-25$124.97$124.9767,800——
2016-11-23$124.10$124.10159,200——
2016-11-22$123.66$123.66200,800——
2016-11-21$121.71$121.71129,000——
2016-11-18$120.53$120.53149,400——
2016-11-17$120.11$120.11156,600——
2016-11-16$120.39$120.39199,100——
2016-11-15$119.43$119.43142,600——
2016-11-14$120.27$120.27277,600——
2016-11-11$119.00$119.00373,600——
2016-11-10$117.25$117.25327,400——
2016-11-09$113.09$113.09359,300——
2016-11-08$105.89$105.89115,900——
2016-11-07$106.53$106.53137,500——
2016-11-04$102.84$102.84143,500——
2016-11-03$103.79$103.79119,900——
2016-11-02$103.01$103.01120,800——
2016-11-01$105.44$105.44158,300——
2016-10-31$107.68$107.68164,900——
2016-10-28$106.33$106.33123,500——
2016-10-27$105.92$105.9291,900——
2016-10-26$106.19$106.1992,100——
2016-10-25$105.70$105.7078,300——
2016-10-24$106.39$106.3964,400——
2016-10-21$105.14$105.1442,300——
2016-10-20$105.47$105.4761,100——
2016-10-19$105.67$105.6758,600——
2016-10-18$105.12$105.1284,800——
2016-10-17$104.09$104.0977,300——
2016-10-14$103.26$103.2689,400——
2016-10-13$102.89$102.8973,700——
2016-10-12$103.42$103.42115,700——
2016-10-11$102.63$102.6383,600——
2016-10-10$105.70$105.70140,200——
2016-10-07$105.28$105.28242,700——
2016-10-06$107.50$107.50150,900——
2016-10-05$107.60$107.60119,800——
2016-10-04$106.92$106.9264,800——
2016-10-03$107.32$107.3272,600——
2016-09-30$107.93$107.93114,400——
2016-09-29$106.64$106.6488,600——
2016-09-28$108.90$108.90135,400——
2016-09-27$108.15$108.15103,600——
2016-09-26$108.13$108.13116,100——
2016-09-23$108.91$108.91199,000——
2016-09-22$110.56$110.56128,300——
2016-09-21$108.12$108.1283,400——
2016-09-20$106.30$106.30138,100——
2016-09-19$105.67$105.6784,600——
2016-09-16$103.77$103.77203,700——
2016-09-15$105.45$105.4548,800——
2016-09-14$103.63$103.6384,600——
2016-09-13$103.81$103.8198,000——
2016-09-12$106.46$106.4692,300——
2016-09-09$104.61$104.61105,700——
2016-09-08$108.25$108.2565,600——
2016-09-07$109.41$109.4195,900——
2016-09-06$108.80$108.8078,800——
2016-09-02$109.27$109.2797,100——
2016-09-01$107.67$107.6777,400——
2016-08-31$107.14$107.14112,600——
2016-08-30$108.21$108.2154,400——
2016-08-29$108.19$108.19105,300——
2016-08-26$107.72$107.7261,500——
2016-08-25$107.51$107.5174,100——
2016-08-24$107.40$107.4066,300——
2016-08-23$107.75$107.75119,200——
2016-08-22$108.27$108.2762,100——
2016-08-19$108.02$108.02113,700——
2016-08-18$107.87$107.87161,500——
2016-08-17$105.82$105.8266,000——
2016-08-16$105.60$105.6083,100——
2016-08-15$106.54$106.54154,000——
2016-08-12$105.48$105.4874,300——
2016-08-11$106.56$106.5665,500——
2016-08-10$105.78$105.78126,000——
2016-08-09$105.97$105.97105,500——
2016-08-08$105.75$105.75172,000——
2016-08-05$106.42$106.42195,500——
2016-08-04$105.33$105.33105,800——
2016-08-03$104.47$104.4787,700——
2016-08-02$103.92$103.9286,200——
2016-08-01$105.34$105.3499,400——
2016-07-29$105.00$105.00100,200——
2016-07-28$104.55$104.55130,000——
2016-07-27$105.43$105.43134,500——
2016-07-26$105.58$105.58138,300——
2016-07-25$104.52$104.52111,200——
2016-07-22$104.22$104.2282,100——
2016-07-21$102.94$102.9480,800——
2016-07-20$103.94$103.9492,400——
2016-07-19$103.56$103.56125,400——
2016-07-18$104.04$104.0455,600——
2016-07-15$104.06$104.06138,200——
2016-07-14$102.76$102.76123,400——
2016-07-13$102.51$102.51200,600——
2016-07-12$104.44$104.44153,400——
2016-07-11$102.30$102.30172,100——
2016-07-08$101.51$101.51163,400——
2016-07-07$97.62$97.62123,800——
2016-07-06$97.28$97.28110,300——
2016-07-05$97.28$97.2882,500——
2016-07-01$98.90$98.9078,600——
2016-06-30$99.05$99.05162,900——
2016-06-29$96.27$96.2794,900——
2016-06-28$94.43$94.43118,500——
2016-06-27$92.95$92.95166,500——
2016-06-24$95.26$95.26202,300——
2016-06-23$100.98$100.98125,300——
2016-06-22$98.87$98.8760,000——
2016-06-21$99.43$99.43104,800——
2016-06-20$100.19$100.19150,300——
2016-06-17$98.81$98.81248,800——
2016-06-16$99.22$99.2277,800——
2016-06-15$99.14$99.1462,100——
2016-06-14$99.34$99.34138,000——
2016-06-13$99.30$99.30159,800——
2016-06-10$98.98$98.98104,100——
2016-06-09$100.29$100.29122,600——
2016-06-08$100.97$100.9796,800——
2016-06-07$100.67$100.6769,600——
2016-06-06$100.49$100.49107,900——
2016-06-03$98.53$98.5392,300——
2016-06-02$99.08$99.08104,400——
2016-06-01$99.03$99.03168,900——
2016-05-31$98.13$98.13147,000——
2016-05-27$98.58$98.58158,300——
2016-05-26$97.57$97.57143,300——
2016-05-25$96.31$96.3188,700——
2016-05-24$96.06$96.06176,100——
2016-05-23$93.78$93.7888,300——
2016-05-20$94.40$94.40176,900——
2016-05-19$92.98$92.9878,000——
2016-05-18$93.70$93.70142,200——
2016-05-17$92.98$92.98126,600——
2016-05-16$94.79$94.79112,400——
2016-05-13$92.87$92.87159,900——
2016-05-12$93.90$93.90102,600——
2016-05-11$93.84$93.84107,400——
2016-05-10$95.27$95.27117,500——
2016-05-09$93.67$93.67105,100——
2016-05-06$93.92$93.92137,200——
2016-05-05$94.16$94.16209,000——
2016-05-04$91.97$91.97134,200——
2016-05-03$92.47$92.47203,400——
2016-05-02$93.52$93.52132,800——
2016-04-29$92.95$92.95106,200——
2016-04-28$94.21$94.21110,600——
2016-04-27$96.00$96.00126,800——
2016-04-26$94.63$94.63181,400——
2016-04-25$91.60$91.60142,800——
2016-04-22$92.00$92.00168,300——
2016-04-21$91.20$91.20165,900——
2016-04-20$90.94$90.94183,100——
2016-04-19$91.17$91.17136,400——
2016-04-18$90.54$90.54127,900——
2016-04-15$89.81$89.81141,800——
2016-04-14$90.56$90.56134,300——
2016-04-13$91.04$91.04125,000——
2016-04-12$88.76$88.76136,200——
2016-04-11$87.44$87.4496,100——
2016-04-08$87.10$87.10151,400——
2016-04-07$87.13$87.13159,700——
2016-04-06$87.41$87.41153,200——
2016-04-05$86.08$86.08137,400——
2016-04-04$86.80$86.80113,900——
2016-04-01$88.95$88.95124,100——
2016-03-31$88.14$88.14256,100——
2016-03-30$88.51$88.51144,200——
2016-03-29$88.55$88.55200,700——
2016-03-28$86.41$86.41128,300——
2016-03-24$86.86$86.86139,500——
2016-03-23$88.38$88.38291,600——
2016-03-22$88.11$88.1194,900——
2016-03-21$88.32$88.32104,000——
2016-03-18$88.37$88.37397,500——
2016-03-17$87.33$87.33211,400——
2016-03-16$84.98$84.98167,100——
2016-03-15$84.79$84.79118,500——
2016-03-14$85.74$85.74196,400——
2016-03-11$87.17$87.17163,300——
2016-03-10$85.47$85.47170,000——
2016-03-09$86.29$86.29221,500——
2016-03-08$88.27$88.27338,800——
2016-03-07$90.26$90.26494,500——
2016-03-04$87.47$87.47267,100——
2016-03-03$86.50$86.50199,000——
2016-03-02$87.42$87.42172,100——
2016-03-01$86.36$86.36129,100——
2016-02-29$85.18$85.18384,600——
2016-02-26$84.46$84.46143,600——
2016-02-25$83.32$83.32119,700——
2016-02-24$83.01$83.01114,700——
2016-02-23$83.16$83.1699,300——
2016-02-22$83.60$83.60141,100——
2016-02-19$82.65$82.65138,000——
2016-02-18$82.19$82.19148,200——
2016-02-17$82.36$82.36204,800——
2016-02-16$81.64$81.64132,100——
2016-02-12$78.93$78.93216,000——
2016-02-11$77.51$77.51246,100——
2016-02-10$79.31$79.31151,600——
2016-02-09$78.00$78.00205,000——
2016-02-08$78.22$78.22267,400——
2016-02-05$78.72$78.72662,300——
2016-02-04$80.80$80.80463,600——
2016-02-03$77.70$77.70187,000——
2016-02-02$77.06$77.06273,700——
2016-02-01$80.68$80.68242,400——
2016-01-29$81.25$81.25272,300——
2016-01-28$77.85$77.85154,800——
2016-01-27$77.23$77.23130,800——
2016-01-26$78.40$78.40127,400——
2016-01-25$76.94$76.94167,800——
2016-01-22$78.61$78.61145,300——
2016-01-21$76.86$76.86181,300——
2016-01-20$76.61$76.61174,000——
2016-01-19$77.01$77.01160,800——
2016-01-15$77.63$77.63232,800——
2016-01-14$79.12$79.12338,000——
2016-01-13$79.00$79.00337,400——
2016-01-12$84.06$84.06153,900——
2016-01-11$83.70$83.70158,600——
2016-01-08$82.74$82.74160,700——
2016-01-07$84.44$84.44170,100——
2016-01-06$86.67$86.67178,100——
2016-01-05$87.52$87.52347,000——
2016-01-04$87.62$87.62230,500——