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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$391.98$391.98155,400——
2020-12-30$391.10$391.1094,900——
2020-12-29$384.91$384.9183,700——
2020-12-28$386.80$386.8078,000——
2020-12-24$383.48$383.4823,100——
2020-12-23$385.80$385.80139,900——
2020-12-22$378.83$378.83136,100——
2020-12-21$378.35$378.35250,900——
2020-12-18$380.47$380.47566,200——
2020-12-17$380.93$380.93209,700——
2020-12-16$379.81$379.81179,000——
2020-12-15$387.38$387.38218,000——
2020-12-14$380.90$380.90182,500——
2020-12-11$387.51$387.51173,800——
2020-12-10$391.79$391.79113,300——
2020-12-09$394.70$394.70140,700——
2020-12-08$395.36$395.36127,300——
2020-12-07$390.74$390.74119,100——
2020-12-04$392.79$392.79125,700——
2020-12-03$383.63$383.63116,800——
2020-12-02$385.82$385.82137,200——
2020-12-01$381.65$381.65132,500——
2020-11-30$377.94$377.94333,200——
2020-11-27$386.24$386.2457,000——
2020-11-25$388.16$388.16108,900——
2020-11-24$392.33$392.33197,600——
2020-11-23$383.86$383.86146,400——
2020-11-20$382.02$382.02167,000——
2020-11-19$390.82$390.82129,200——
2020-11-18$391.87$391.87139,700——
2020-11-17$394.17$394.17202,600——
2020-11-16$390.88$390.88261,100——
2020-11-13$379.31$379.31203,200——
2020-11-12$366.79$366.79167,600——
2020-11-11$367.25$367.25134,300——
2020-11-10$369.72$369.72173,100——
2020-11-09$364.12$364.12316,500——
2020-11-06$336.83$336.83107,800——
2020-11-05$336.21$336.21102,400——
2020-11-04$331.82$331.82162,200——
2020-11-03$326.98$326.98144,400——
2020-11-02$313.38$313.38231,700——
2020-10-30$309.15$309.15142,900——
2020-10-29$309.36$309.36148,500——
2020-10-28$306.95$306.95198,700——
2020-10-27$315.67$315.67182,800——
2020-10-26$326.69$326.69162,800——
2020-10-23$340.46$340.46126,700——
2020-10-22$336.84$336.84150,700——
2020-10-21$328.60$328.60302,000——
2020-10-20$339.46$339.46216,400——
2020-10-19$334.30$334.30202,900——
2020-10-16$333.20$333.20207,600——
2020-10-15$327.67$327.67160,900——
2020-10-14$322.96$322.96112,000——
2020-10-13$320.02$320.02208,200——
2020-10-12$327.53$327.53120,500——
2020-10-09$325.14$325.14110,900——
2020-10-08$325.50$325.50109,100——
2020-10-07$317.87$317.87222,700——
2020-10-06$314.87$314.87211,600——
2020-10-05$315.52$315.52131,900——
2020-10-02$309.81$309.81114,700——
2020-10-01$307.75$307.75168,500——
2020-09-30$310.21$310.21286,600——
2020-09-29$311.94$311.94133,500——
2020-09-28$315.39$315.39185,700——
2020-09-25$311.98$311.98162,600——
2020-09-24$309.42$309.42139,300——
2020-09-23$309.11$309.11140,200——
2020-09-22$316.82$316.82143,000——
2020-09-21$312.59$312.59201,100——
2020-09-18$325.07$325.07344,900——
2020-09-17$324.66$324.66215,500——
2020-09-16$321.81$321.81212,000——
2020-09-15$319.56$319.56200,700——
2020-09-14$321.74$321.74157,200——
2020-09-11$313.21$313.21144,100——
2020-09-10$308.00$308.00270,700——
2020-09-09$312.47$312.47249,600——
2020-09-08$312.89$312.89229,700——
2020-09-04$318.07$318.07250,200——
2020-09-03$318.73$318.73273,900——
2020-09-02$322.80$322.80251,300——
2020-09-01$314.89$314.89265,200——
2020-08-31$313.61$313.61360,000——
2020-08-28$316.44$316.44163,200——
2020-08-27$321.64$321.64197,100——
2020-08-26$320.76$320.76198,600——
2020-08-25$318.60$318.60177,400——
2020-08-24$316.32$316.32151,900——
2020-08-21$309.80$309.80154,700——
2020-08-20$313.24$313.24200,900——
2020-08-19$316.88$316.88188,400——
2020-08-18$320.09$320.09219,300——
2020-08-17$330.38$330.38149,900——
2020-08-14$332.18$332.18124,700——
2020-08-13$331.60$331.60138,600——
2020-08-12$331.25$331.25226,700——
2020-08-11$331.02$331.02179,800——
2020-08-10$329.27$329.27174,400——
2020-08-07$324.06$324.06189,200——
2020-08-06$321.92$321.92174,300——
2020-08-05$323.00$323.00162,000——
2020-08-04$315.35$315.35158,500——
2020-08-03$310.62$310.62190,600——
2020-07-31$306.70$306.70162,700——
2020-07-30$304.12$304.12260,000——
2020-07-29$303.56$303.56215,400——
2020-07-28$303.79$303.79208,200——
2020-07-27$307.29$307.29174,500——
2020-07-24$308.95$308.95269,400——
2020-07-23$321.79$321.79297,400——
2020-07-22$336.82$336.82368,500——
2020-07-21$329.72$329.72202,700——
2020-07-20$324.92$324.92191,600——
2020-07-17$326.35$326.35251,100——
2020-07-16$322.95$322.95248,300——
2020-07-15$321.89$321.89314,500——
2020-07-14$303.21$303.21271,900——
2020-07-13$295.69$295.69272,100——
2020-07-10$296.39$296.39360,900——
2020-07-09$290.86$290.86229,700——
2020-07-08$302.19$302.19346,000——
2020-07-07$296.95$296.95227,100——
2020-07-06$304.79$304.79243,100——
2020-07-02$298.45$298.45363,700——
2020-07-01$304.19$304.19236,100——
2020-06-30$310.95$310.95264,200——
2020-06-29$304.78$304.78276,300——
2020-06-26$299.18$299.18638,600——
2020-06-25$308.51$308.51374,800——
2020-06-24$307.65$307.65379,300——
2020-06-23$317.14$317.14354,700——
2020-06-22$325.65$325.65311,700——
2020-06-19$320.97$320.976,953,100——
2020-06-18$327.81$327.81432,400——
2020-06-17$332.41$332.41326,300——
2020-06-16$338.29$338.29434,700——
2020-06-15$335.44$335.44463,300——
2020-06-12$333.54$333.54346,700——
2020-06-11$341.82$341.82272,600——
2020-06-10$361.90$361.90308,600——
2020-06-09$366.16$366.16251,600——
2020-06-08$380.44$380.44321,500——
2020-06-05$377.00$377.00232,700——
2020-06-04$372.56$372.56251,900——
2020-06-03$365.22$365.22199,600——
2020-06-02$359.90$359.90189,500——
2020-06-01$365.14$365.14200,700——
2020-05-29$374.12$374.12577,700——
2020-05-28$369.93$369.93225,800——
2020-05-27$361.38$361.38192,800——
2020-05-26$351.67$351.67232,500——
2020-05-22$338.29$338.29197,000——
2020-05-21$339.22$339.22208,200——
2020-05-20$333.00$333.00134,400——
2020-05-19$327.83$327.83152,200——
2020-05-18$330.18$330.18228,400——
2020-05-15$315.07$315.07217,500——
2020-05-14$314.73$314.73165,000——
2020-05-13$319.52$319.52208,900——
2020-05-12$325.42$325.42250,200——
2020-05-11$334.65$334.65298,100——
2020-05-08$332.72$332.72281,000——
2020-05-07$320.24$320.24169,300——
2020-05-06$316.87$316.87136,900——
2020-05-05$319.17$319.17156,900——
2020-05-04$317.95$317.95178,800——
2020-05-01$319.83$319.83183,300——
2020-04-30$325.67$325.67288,300——
2020-04-29$338.61$338.61224,500——
2020-04-28$325.90$325.90155,400——
2020-04-27$319.94$319.94179,500——
2020-04-24$316.04$316.04199,800——
2020-04-23$314.55$314.55178,900——
2020-04-22$311.17$311.17282,300——
2020-04-21$304.80$304.80156,700——
2020-04-20$317.69$317.69246,300——
2020-04-17$318.08$318.08536,600——
2020-04-16$305.77$305.77383,300——
2020-04-15$313.25$313.25246,900——
2020-04-14$324.43$324.43282,400——
2020-04-13$319.08$319.08155,200——
2020-04-09$327.92$327.92267,600——
2020-04-08$329.81$329.81224,700——
2020-04-07$315.12$315.12296,300——
2020-04-06$308.39$308.39261,100——
2020-04-03$288.73$288.73346,400——
2020-04-02$292.47$292.47249,700——
2020-04-01$277.11$277.11298,400——
2020-03-31$297.27$297.27389,600——
2020-03-30$295.38$295.38218,300——
2020-03-27$282.23$282.23335,200——
2020-03-26$305.53$305.53353,500——
2020-03-25$286.79$286.79474,700——
2020-03-24$265.62$265.62451,800——
2020-03-23$234.40$234.40389,800——
2020-03-20$233.66$233.661,138,100——
2020-03-19$226.24$226.24344,200——
2020-03-18$201.18$201.18325,000——
2020-03-17$260.89$260.89456,700——
2020-03-16$254.87$254.87349,000——
2020-03-13$292.34$292.34260,300——
2020-03-12$274.25$274.25457,000——
2020-03-11$299.83$299.83283,300——
2020-03-10$315.81$315.81343,500——
2020-03-09$303.89$303.89328,000——
2020-03-06$337.62$337.62252,800——
2020-03-05$361.03$361.03353,500——
2020-03-04$365.78$365.78226,000——
2020-03-03$353.43$353.43353,100——
2020-03-02$345.90$345.90300,200——
2020-02-28$337.32$337.32451,900——
2020-02-27$339.17$339.17243,200——
2020-02-26$355.16$355.16186,100——
2020-02-25$357.84$357.84249,000——
2020-02-24$370.06$370.06292,300——
2020-02-21$385.66$385.66287,300——
2020-02-20$392.15$392.15147,200——
2020-02-19$394.06$394.06158,800——
2020-02-18$388.60$388.60108,200——
2020-02-14$389.48$389.48118,000——
2020-02-13$392.02$392.02189,300——
2020-02-12$385.56$385.56133,100——
2020-02-11$386.94$386.94174,700——
2020-02-10$382.41$382.41135,600——
2020-02-07$384.24$384.24146,800——
2020-02-06$380.82$380.8290,800——
2020-02-05$379.82$379.82127,800——
2020-02-04$378.00$378.00196,600——
2020-02-03$369.34$369.34166,900——
2020-01-31$365.06$365.06202,300——
2020-01-30$373.99$373.99200,000——
2020-01-29$376.17$376.17189,000——
2020-01-28$380.53$380.53297,200——
2020-01-27$370.41$370.41364,000——
2020-01-24$361.87$361.87364,100——
2020-01-23$368.13$368.13487,500——
2020-01-22$375.38$375.38753,700——
2020-01-21$383.33$383.33448,300——
2020-01-17$376.88$376.88265,400——
2020-01-16$377.54$377.54172,700——
2020-01-15$375.01$375.01216,800——
2020-01-14$370.44$370.44182,100——
2020-01-13$369.88$369.88170,400——
2020-01-10$365.55$365.55140,400——
2020-01-09$366.10$366.10186,400——
2020-01-08$361.55$361.55242,600——
2020-01-07$361.09$361.09263,100——
2020-01-06$358.63$358.63222,400——
2020-01-03$360.05$360.05202,500——
2020-01-02$357.49$357.49193,800——