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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$436.89$436.89188,100——
2021-12-30$435.34$435.34100,000——
2021-12-29$436.53$436.53121,200——
2021-12-28$434.76$434.76133,200——
2021-12-27$433.29$433.29107,500——
2021-12-23$428.73$428.73129,700——
2021-12-22$425.95$425.95136,100——
2021-12-21$423.04$423.04175,500——
2021-12-20$411.52$411.52227,600——
2021-12-17$417.37$417.37567,200——
2021-12-16$432.32$432.32210,400——
2021-12-15$439.01$439.01153,000——
2021-12-14$432.06$432.06156,900——
2021-12-13$432.54$432.54215,900——
2021-12-10$435.37$435.37148,300——
2021-12-09$431.11$431.11199,100——
2021-12-08$434.64$434.64141,800——
2021-12-07$432.56$432.56206,900——
2021-12-06$424.55$424.55227,100——
2021-12-03$415.81$415.81232,100——
2021-12-02$421.64$421.64413,200——
2021-12-01$412.86$412.86241,500——
2021-11-30$415.29$415.29627,000——
2021-11-29$431.88$431.88211,300——
2021-11-26$426.30$426.30138,100——
2021-11-24$437.72$437.72145,900——
2021-11-23$435.89$435.89169,500——
2021-11-22$438.76$438.76259,900——
2021-11-19$444.22$444.22205,200——
2021-11-18$449.51$449.51118,700——
2021-11-17$451.21$451.21148,200——
2021-11-16$449.67$449.67199,600——
2021-11-15$443.84$443.84143,800——
2021-11-12$444.36$444.36196,300——
2021-11-11$443.56$443.56187,200——
2021-11-10$442.98$442.98269,600——
2021-11-09$438.99$438.99255,400——
2021-11-08$441.65$441.65294,200——
2021-11-05$446.35$446.35244,500——
2021-11-04$447.60$447.60142,800——
2021-11-03$445.21$445.21203,900——
2021-11-02$448.96$448.96134,900——
2021-11-01$450.85$450.85253,300——
2021-10-29$449.22$449.22395,300——
2021-10-28$446.57$446.57274,800——
2021-10-27$452.34$452.34561,800——
2021-10-26$437.63$437.63372,500——
2021-10-25$445.07$445.07179,100——
2021-10-22$446.16$446.16200,500——
2021-10-21$444.28$444.28244,900——
2021-10-20$439.58$439.58175,900——
2021-10-19$436.73$436.73286,300——
2021-10-18$432.81$432.81190,300——
2021-10-15$429.39$429.39336,300——
2021-10-14$428.18$428.18232,000——
2021-10-13$423.65$423.65147,200——
2021-10-12$424.36$424.36202,300——
2021-10-11$422.44$422.44141,100——
2021-10-08$422.63$422.63254,900——
2021-10-07$429.47$429.47178,600——
2021-10-06$428.79$428.79235,400——
2021-10-05$429.06$429.06283,500——
2021-10-04$429.68$429.68355,200——
2021-10-01$436.98$436.98287,500——
2021-09-30$429.58$429.58396,300——
2021-09-29$432.52$432.52202,200——
2021-09-28$432.26$432.26230,100——
2021-09-27$432.52$432.52282,600——
2021-09-24$433.49$433.49242,600——
2021-09-23$433.08$433.08223,400——
2021-09-22$427.25$427.25233,000——
2021-09-21$418.15$418.15295,300——
2021-09-20$418.67$418.67415,300——
2021-09-17$423.15$423.151,060,500——
2021-09-16$427.96$427.96265,800——
2021-09-15$431.59$431.59360,600——
2021-09-14$431.39$431.39464,000——
2021-09-13$428.20$428.20451,100——
2021-09-10$432.82$432.82301,400——
2021-09-09$440.97$440.97228,600——
2021-09-08$445.57$445.57243,800——
2021-09-07$443.59$443.59306,200——
2021-09-03$448.81$448.81288,000——
2021-09-02$459.83$459.83401,000——
2021-09-01$457.91$457.91394,100——
2021-08-31$463.38$463.381,234,200——
2021-08-30$458.98$458.98216,700——
2021-08-27$458.89$458.89257,900——
2021-08-26$453.81$453.81200,000——
2021-08-25$458.03$458.03295,700——
2021-08-24$455.96$455.96204,500——
2021-08-23$454.48$454.48203,900——
2021-08-20$450.46$450.46220,100——
2021-08-19$446.03$446.03169,000——
2021-08-18$451.94$451.94295,500——
2021-08-17$455.79$455.79222,500——
2021-08-16$454.82$454.82166,100——
2021-08-13$455.35$455.35108,300——
2021-08-12$456.71$456.71242,800——
2021-08-11$456.95$456.95138,900——
2021-08-10$452.87$452.87169,500——
2021-08-09$456.07$456.07180,500——
2021-08-06$458.18$458.18172,600——
2021-08-05$454.25$454.25241,100——
2021-08-04$453.39$453.39227,700——
2021-08-03$454.39$454.39194,700——
2021-08-02$452.85$452.85280,800——
2021-07-30$452.77$452.77271,700——
2021-07-29$448.94$448.94216,000——
2021-07-28$456.07$456.07471,400——
2021-07-27$441.51$441.51211,200——
2021-07-26$444.99$444.99190,100——
2021-07-23$445.66$445.66178,600——
2021-07-22$442.01$442.01195,500——
2021-07-21$442.38$442.38224,500——
2021-07-20$436.47$436.47254,600——
2021-07-19$420.26$420.26222,800——
2021-07-16$434.86$434.86163,300——
2021-07-15$436.41$436.41182,900——
2021-07-14$434.00$434.00215,000——
2021-07-13$437.21$437.21464,700——
2021-07-12$426.86$426.86143,600——
2021-07-09$426.79$426.79133,200——
2021-07-08$418.06$418.06165,400——
2021-07-07$427.03$427.03135,900——
2021-07-06$422.33$422.33264,400——
2021-07-02$422.52$422.52135,900——
2021-07-01$421.30$421.30133,300——
2021-06-30$418.83$418.83192,400——
2021-06-29$418.00$418.00229,700——
2021-06-28$421.48$421.48229,800——
2021-06-25$427.66$427.66278,000——
2021-06-24$423.82$423.82199,800——
2021-06-23$422.12$422.12243,900——
2021-06-22$429.90$429.90323,200——
2021-06-21$433.50$433.50303,700——
2021-06-18$422.86$422.86555,200——
2021-06-17$425.99$425.99271,500——
2021-06-16$429.48$429.48316,600——
2021-06-15$426.65$426.65306,700——
2021-06-14$424.81$424.81526,300——
2021-06-11$424.08$424.08179,300——
2021-06-10$421.52$421.52202,700——
2021-06-09$418.77$418.77296,000——
2021-06-08$422.63$422.63285,100——
2021-06-07$416.97$416.97230,600——
2021-06-04$422.16$422.16220,800——
2021-06-03$421.36$421.36218,700——
2021-06-02$423.42$423.42301,200——
2021-06-01$429.07$429.07369,100——
2021-05-28$419.47$419.47261,300——
2021-05-27$417.34$417.34447,000——
2021-05-26$409.37$409.37308,600——
2021-05-25$409.86$409.86304,800——
2021-05-24$410.67$410.67427,000——
2021-05-21$406.24$406.24344,500——
2021-05-20$406.44$406.44329,600——
2021-05-19$402.58$402.58365,100——
2021-05-18$409.43$409.43473,100——
2021-05-17$416.29$416.29637,700——
2021-05-14$425.84$425.84355,700——
2021-05-13$409.41$409.411,582,000——
2021-05-12$412.42$412.42454,000——
2021-05-11$423.61$423.61258,100——
2021-05-10$431.98$431.98551,200——
2021-05-07$435.99$435.99197,900——
2021-05-06$433.87$433.87205,700——
2021-05-05$429.28$429.28366,200——
2021-05-04$432.31$432.31273,300——
2021-05-03$442.16$442.16375,000——
2021-04-30$447.75$447.75194,600——
2021-04-29$452.22$452.22203,300——
2021-04-28$450.27$450.27372,300——
2021-04-27$442.91$442.91231,500——
2021-04-26$440.42$440.42190,700——
2021-04-23$443.46$443.46173,200——
2021-04-22$437.65$437.65197,600——
2021-04-21$436.01$436.01195,100——
2021-04-20$425.64$425.64270,000——
2021-04-19$429.20$429.20341,500——
2021-04-16$429.25$429.25227,800——
2021-04-15$426.81$426.81196,800——
2021-04-14$423.51$423.51208,100——
2021-04-13$423.91$423.91174,700——
2021-04-12$427.46$427.46293,100——
2021-04-09$419.72$419.72213,400——
2021-04-08$419.10$419.10244,200——
2021-04-07$415.06$415.06223,800——
2021-04-06$419.50$419.50268,200——
2021-04-05$420.94$420.94304,400——
2021-04-01$417.43$417.43472,000——
2021-03-31$413.65$413.65480,400——
2021-03-30$404.41$404.41209,400——
2021-03-29$406.12$406.12241,100——
2021-03-26$400.78$400.78187,600——
2021-03-25$398.72$398.72197,600——
2021-03-24$388.10$388.10166,000——
2021-03-23$389.70$389.70216,500——
2021-03-22$394.20$394.20226,800——
2021-03-19$386.39$386.39384,700——
2021-03-18$393.35$393.35228,200——
2021-03-17$392.76$392.76165,700——
2021-03-16$391.49$391.49172,800——
2021-03-15$399.14$399.14336,600——
2021-03-12$395.04$395.04174,400——
2021-03-11$390.86$390.86247,000——
2021-03-10$390.19$390.19344,200——
2021-03-09$383.89$383.89305,600——
2021-03-08$390.13$390.13370,800——
2021-03-05$387.15$387.15354,800——
2021-03-04$367.66$367.66336,200——
2021-03-03$370.63$370.63238,300——
2021-03-02$374.81$374.81233,600——
2021-03-01$380.29$380.29273,300——
2021-02-26$371.00$371.00303,000——
2021-02-25$378.05$378.05235,400——
2021-02-24$390.82$390.82420,600——
2021-02-23$380.91$380.91296,500——
2021-02-22$398.11$398.11220,500——
2021-02-19$405.91$405.91233,600——
2021-02-18$408.51$408.51411,600——
2021-02-17$403.24$403.24632,600——
2021-02-16$390.37$390.37297,800——
2021-02-12$387.91$387.91300,400——
2021-02-11$388.96$388.96202,200——
2021-02-10$388.31$388.31203,500——
2021-02-09$389.65$389.65176,200——
2021-02-08$387.06$387.06196,100——
2021-02-05$385.16$385.16281,500——
2021-02-04$387.44$387.44236,700——
2021-02-03$378.53$378.53219,000——
2021-02-02$383.77$383.77299,000——
2021-02-01$373.46$373.46296,800——
2021-01-29$357.01$357.01409,200——
2021-01-28$367.95$367.95396,600——
2021-01-27$387.62$387.62397,400——
2021-01-26$383.68$383.68285,600——
2021-01-25$385.95$385.95279,700——
2021-01-22$389.17$389.17251,200——
2021-01-21$387.68$387.68336,800——
2021-01-20$387.75$387.75377,200——
2021-01-19$387.22$387.22352,400——
2021-01-15$382.59$382.59453,500——
2021-01-14$388.12$388.12348,500——
2021-01-13$386.96$386.96377,800——
2021-01-12$382.51$382.51442,600——
2021-01-11$372.19$372.19435,900——
2021-01-08$368.33$368.33566,200——
2021-01-07$356.17$356.17683,400——
2021-01-06$368.89$368.89690,000——
2021-01-05$375.49$375.49874,500——
2021-01-04$362.39$362.391,452,300——