Teledyne Technologies Stock Price History
NYSE: TDYIndustrialsIndustrial Machinery/ComponentsUSD
613.66+8.84 (+1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDY price history at a glance
The price history for Teledyne Technologies (TDY) on this page begins on November 22, 1999, when the stock closed at $10.50; it most recently closed at $613.66 on October 5, 2026. The highest price in this record is $697.67, reached on August 10, 2026; the latest close is 12.0% below that peak. Across the 26 complete calendar years in the table, TDY finished higher in 19 and lower in 7. Its best year was 2000 (+150.3%) and its worst was 2001 (-29.9%).
Over roughly 27 years the share price changed +5744.4%, a 16.3% compound annual price return (excluding dividends). In the last 12 months alone, TDY has gained 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $697.67
- Date of high
- Aug 10, 2026
- Low since 1999
- $7.81
- Date of low
- Dec 13, 1999
- 52-week high
- $697.67
- 52-week low
- $483.02
- Last close
- $613.66
TDY returns
1 week
-0.57%
1 month
+3.10%
3 months
-3.30%
6 months
-4.97%
Year to date
+20.15%
1 year
+6.46%
3 years
+51.68%
5 years
+42.91%
TDY price return, excluding dividends.
TDY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 613.66 | +18.29% |
| 2025 | 518.77 | +12.85% |
| 2024 | 459.70 | +3.00% |
| 2023 | 446.29 | +11.60% |
| 2022 | 399.91 | -8.46% |
| 2021 | 436.89 | +11.46% |
| 2020 | 391.98 | +8.87% |
| 2019 | 360.05 | +74.94% |
| 2018 | 205.81 | +13.61% |
| 2017 | 181.15 | +47.28% |
| 2016 | 123.00 | +38.67% |
| 2015 | 88.70 | -13.18% |
| 2014 | 102.16 | +13.42% |
| 2013 | 90.07 | +35.06% |
| 2012 | 66.69 | +21.59% |
| 2011 | 54.85 | +24.74% |
| 2010 | 43.97 | +14.62% |
| 2009 | 38.36 | -15.34% |
| 2008 | 45.31 | -11.17% |
| 2007 | 51.01 | +27.11% |
| 2006 | 40.13 | +37.90% |
| 2005 | 29.10 | -1.12% |
| 2004 | 29.43 | +57.04% |
| 2003 | 18.74 | +20.51% |
| 2002 | 15.55 | -6.16% |
| 2001 | 16.57 | -29.86% |
| 2000 | 23.63 | +150.33% |
| 1999* | 9.44 | -10.12% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
TDY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 608.36 | 616.04 | 604.40 | 613.66 | +1.46% | |
| 602.62 | 612.81 | 599.73 | 604.82 | +0.11% | |
| 614.31 | 616.57 | 602.00 | 604.15 | -2.90% | |
| 622.11 | 625.35 | 618.42 | 622.22 | +0.42% | |
| 617.30 | 623.85 | 614.51 | 619.64 | +0.40% | |
| 619.56 | 621.46 | 612.61 | 617.17 | +0.73% | |
| 606.40 | 615.43 | 602.66 | 612.70 | +0.97% | |
| 607.30 | 610.42 | 604.86 | 606.81 | +0.20% | |
| 607.89 | 614.84 | 601.93 | 605.59 | -0.86% | |
| 611.02 | 615.43 | 605.16 | 610.83 | -0.54% | |
| 614.50 | 619.10 | 611.72 | 614.15 | +0.35% | |
| 614.16 | 623.85 | 610.01 | 612.02 | -1.45% | |
| 612.33 | 624.58 | 611.86 | 621.05 | +1.36% | |
| 612.49 | 614.35 | 605.58 | 612.74 | +0.60% | |
| 609.85 | 612.00 | 603.99 | 609.08 | +0.93% | |
| 604.26 | 606.00 | 597.94 | 603.46 | +0.25% | |
| 608.02 | 608.82 | 601.12 | 601.98 | +0.15% | |
| 602.51 | 605.34 | 596.71 | 601.10 | +0.43% | |
| 597.17 | 602.52 | 593.35 | 598.51 | +0.23% | |
| 596.60 | 599.99 | 590.42 | 597.11 | -1.11% | |
| 603.88 | 608.55 | 598.59 | 603.79 | +1.22% | |
| 593.40 | 605.57 | 590.10 | 596.50 | +0.21% | |
| 603.98 | 611.46 | 594.20 | 595.23 | -1.63% | |
| 609.63 | 610.83 | 604.69 | 605.08 | -0.91% | |
| 607.57 | 611.42 | 606.04 | 610.65 | +0.46% | |
| 607.77 | 609.12 | 598.29 | 607.87 | +0.25% | |
| 612.00 | 614.99 | 606.11 | 606.36 | -0.68% | |
| 610.73 | 615.40 | 605.74 | 610.51 | -0.40% | |
| 621.41 | 624.00 | 612.81 | 612.95 | -1.45% | |
| 627.27 | 627.27 | 617.17 | 621.96 | -0.72% | |
| 631.95 | 632.09 | 624.31 | 626.50 | -1.11% | |
| 629.31 | 639.03 | 629.31 | 633.56 | +1.06% | |
| 631.46 | 633.54 | 625.14 | 626.90 | +0.27% | |
| 636.25 | 636.43 | 619.08 | 625.21 | -1.72% | |
| 636.19 | 639.84 | 629.27 | 636.15 | +0.35% | |
| 643.95 | 646.09 | 630.60 | 633.95 | -2.26% | |
| 667.62 | 668.32 | 647.55 | 648.63 | -2.46% | |
| 670.65 | 671.44 | 660.00 | 665.00 | -1.81% | |
| 678.15 | 685.74 | 670.69 | 677.27 | -0.35% | |
| 673.44 | 681.00 | 672.64 | 679.67 | +0.89% | |
| 688.32 | 690.76 | 670.81 | 673.66 | -1.87% | |
| 686.63 | 688.85 | 676.73 | 686.49 | +0.70% | |
| 690.38 | 694.17 | 673.12 | 681.74 | -1.23% | |
| 694.13 | 697.67 | 689.64 | 690.25 | -0.15% | |
| 689.60 | 691.62 | 680.96 | 691.30 | +0.55% | |
| 690.54 | 694.92 | 681.65 | 687.52 | +0.55% | |
| 684.76 | 693.50 | 683.09 | 683.73 | -0.15% | |
| 675.63 | 687.20 | 672.98 | 684.76 | +2.12% | |
| 656.17 | 671.12 | 653.71 | 670.56 | +2.29% | |
| 655.50 | 668.32 | 647.79 | 655.57 | +0.98% | |
| 638.82 | 649.18 | 631.01 | 649.18 | +2.82% | |
| 646.64 | 648.11 | 629.17 | 631.35 | -2.82% | |
| 648.60 | 650.75 | 638.73 | 649.67 | -0.30% | |
| 657.78 | 660.05 | 642.30 | 651.65 | -0.56% | |
| 653.74 | 660.41 | 646.49 | 655.35 | +0.63% | |
| 650.82 | 669.57 | 645.94 | 651.22 | +0.11% | |
| 653.50 | 672.00 | 620.95 | 650.50 | +0.47% | |
| 630.89 | 661.96 | 622.48 | 647.48 | +3.33% | |
| 635.67 | 643.49 | 621.98 | 626.59 | -1.41% | |
| 614.22 | 637.83 | 610.00 | 635.52 | +0.74% | |
| 618.77 | 631.73 | 611.50 | 630.86 | +1.08% | |
| 625.51 | 630.87 | 611.52 | 624.15 | +0.17% | |
| 629.68 | 633.27 | 621.59 | 623.10 | -0.13% | |
| 632.39 | 636.35 | 622.98 | 623.88 | -1.69% | |
| 633.18 | 638.64 | 625.00 | 634.60 | +0.49% | |
| 646.02 | 654.36 | 631.06 | 631.52 | -1.25% | |
| 634.68 | 640.74 | 630.73 | 639.51 | -0.34% | |
| 658.19 | 658.19 | 630.04 | 641.70 | -2.03% | |
| 655.11 | 662.54 | 650.00 | 654.98 | +0.44% | |
| 663.87 | 674.57 | 646.35 | 652.08 | -1.38% | |
| 660.24 | 674.66 | 649.09 | 661.20 | -0.85% | |
| 645.43 | 672.44 | 645.43 | 666.90 | +4.00% | |
| 624.28 | 641.78 | 617.45 | 641.22 | +2.71% | |
| 623.18 | 634.78 | 617.52 | 624.29 | -0.46% | |
| 618.07 | 633.19 | 617.79 | 627.19 | +2.45% | |
| 612.03 | 618.74 | 607.65 | 612.17 | -0.12% | |
| 607.19 | 621.00 | 605.68 | 612.91 | -0.61% | |
| 617.30 | 624.88 | 608.05 | 616.65 | -0.47% | |
| 631.83 | 631.83 | 612.06 | 619.58 | +0.69% | |
| 630.21 | 634.74 | 613.98 | 615.35 | -2.34% | |
| 630.97 | 641.83 | 628.36 | 630.07 | +0.28% | |
| 635.71 | 636.83 | 623.49 | 628.34 | +0.37% | |
| 628.29 | 628.29 | 617.85 | 626.02 | +0.37% | |
| 606.85 | 629.94 | 606.80 | 623.73 | +3.72% | |
| 619.68 | 623.90 | 601.35 | 601.35 | -2.89% | |
| 616.45 | 621.44 | 601.80 | 619.26 | +1.12% | |
| 606.52 | 618.69 | 602.50 | 612.38 | +1.68% | |
| 611.26 | 615.02 | 599.84 | 602.27 | -2.64% | |
| 621.25 | 623.94 | 615.40 | 618.59 | +0.09% | |
| 618.84 | 625.96 | 616.62 | 618.02 | -0.13% | |
| 611.39 | 619.35 | 607.71 | 618.81 | +1.53% | |
| 611.82 | 614.03 | 603.75 | 609.47 | -1.67% | |
| 632.82 | 634.34 | 619.65 | 619.83 | -2.24% | |
| 614.24 | 636.83 | 611.92 | 634.06 | +3.52% | |
| 628.00 | 632.00 | 612.08 | 612.52 | -2.46% | |
| 625.01 | 634.58 | 621.50 | 627.97 | +1.21% | |
| 611.26 | 621.88 | 605.79 | 620.45 | +2.20% | |
| 606.35 | 610.93 | 599.57 | 607.12 | -1.15% | |
| 615.70 | 628.34 | 606.75 | 614.20 | +1.28% | |
| 616.80 | 616.80 | 602.76 | 606.45 | -1.81% | |
| 618.20 | 620.28 | 611.68 | 617.61 | +0.17% | |
| 631.62 | 631.82 | 616.40 | 616.58 | -3.44% | |
| 640.48 | 640.48 | 627.35 | 638.56 | +0.41% | |
| 635.36 | 640.46 | 623.50 | 635.96 | +0.60% | |
| 631.15 | 634.56 | 620.00 | 632.17 | -0.06% | |
| 621.90 | 633.45 | 618.85 | 632.58 | +1.80% | |
| 634.81 | 635.98 | 620.32 | 621.38 | -1.49% | |
| 644.36 | 646.94 | 626.77 | 630.78 | -2.07% | |
| 635.26 | 647.46 | 633.38 | 644.13 | +1.94% | |
| 640.08 | 644.00 | 627.93 | 631.87 | -0.90% | |
| 642.28 | 644.13 | 635.11 | 637.58 | -0.43% | |
| 648.15 | 648.15 | 634.20 | 640.33 | -0.85% | |
| 641.25 | 654.05 | 632.65 | 645.85 | +2.42% | |
| 641.43 | 645.87 | 622.91 | 630.56 | -1.77% | |
| 652.94 | 659.49 | 641.71 | 641.89 | -2.07% | |
| 648.16 | 657.49 | 639.03 | 655.49 | +1.05% | |
| 651.27 | 661.07 | 636.51 | 648.68 | -0.47% | |
| 659.46 | 663.91 | 650.19 | 651.75 | -0.75% | |
| 665.01 | 687.00 | 650.00 | 656.69 | +2.16% | |
| 644.47 | 646.60 | 632.69 | 642.79 | -0.46% | |
| 635.26 | 646.36 | 635.00 | 645.73 | +1.56% | |
| 635.76 | 645.33 | 631.05 | 635.83 | +0.01% | |
| 636.04 | 636.59 | 623.96 | 635.76 | +0.16% | |
| 644.70 | 646.18 | 626.95 | 634.77 | -1.98% | |
| 657.31 | 658.69 | 646.68 | 647.59 | -1.28% | |
| 643.88 | 657.56 | 643.30 | 655.99 | +1.59% | |
| 654.57 | 654.57 | 640.68 | 645.74 | -1.41% | |
| 657.73 | 663.95 | 651.34 | 654.98 | -0.81% | |
| 653.55 | 660.98 | 650.43 | 660.31 | +3.97% | |
| 627.26 | 636.59 | 625.94 | 635.07 | +0.48% | |
| 624.00 | 633.61 | 621.35 | 632.01 | +1.43% | |
| 606.81 | 629.74 | 605.54 | 623.13 | +0.83% | |
| 608.92 | 622.63 | 605.07 | 617.97 | +2.14% | |
| 591.99 | 610.00 | 586.37 | 605.01 | +3.59% | |
| 603.04 | 603.04 | 579.04 | 584.07 | -1.56% | |
| 605.00 | 611.32 | 592.45 | 593.31 | -2.91% | |
| 619.67 | 626.32 | 609.50 | 611.08 | -2.29% | |
| 633.96 | 636.00 | 622.96 | 625.37 | -0.11% | |
| 622.71 | 632.01 | 617.74 | 626.06 | +0.36% | |
| 629.09 | 636.87 | 623.28 | 623.80 | +1.24% | |
| 633.38 | 636.96 | 611.76 | 616.18 | -2.98% | |
| 629.55 | 637.59 | 621.59 | 635.11 | +0.20% | |
| 642.89 | 646.29 | 633.44 | 633.87 | -1.43% | |
| 648.05 | 649.90 | 630.42 | 643.06 | -0.40% | |
| 646.06 | 647.73 | 638.09 | 645.66 | +1.06% | |
| 651.65 | 654.75 | 635.42 | 638.91 | -1.18% | |
| 665.50 | 668.34 | 645.57 | 646.57 | -1.34% | |
| 650.19 | 659.32 | 643.22 | 655.37 | +0.01% | |
| 654.04 | 665.40 | 650.65 | 655.29 | +0.19% | |
| 640.78 | 654.74 | 631.47 | 654.06 | +0.99% | |
| 644.54 | 655.64 | 640.66 | 647.64 | -1.10% | |
| 675.13 | 679.11 | 652.05 | 654.86 | -4.09% | |
| 686.73 | 693.38 | 676.88 | 682.77 | -0.51% | |
| 677.47 | 687.70 | 668.25 | 686.25 | -0.34% | |
| 680.22 | 692.88 | 676.75 | 688.59 | +1.10% | |
| 673.69 | 682.95 | 671.00 | 681.10 | +0.34% | |
| 679.71 | 683.34 | 667.44 | 678.82 | +0.21% | |
| 686.34 | 691.87 | 668.01 | 677.38 | -0.85% | |
| 672.55 | 685.17 | 672.35 | 683.22 | +1.61% | |
| 666.31 | 675.17 | 661.45 | 672.42 | +0.55% | |
| 664.02 | 675.19 | 663.14 | 668.72 | +0.36% | |
| 660.65 | 668.69 | 655.32 | 666.35 | +0.56% | |
| 651.87 | 664.58 | 645.30 | 662.66 | +2.05% | |
| 656.22 | 663.68 | 646.06 | 649.35 | -1.66% | |
| 647.03 | 661.15 | 643.10 | 660.29 | +2.16% | |
| 669.38 | 674.63 | 645.78 | 646.30 | -2.29% | |
| 661.00 | 668.37 | 652.75 | 661.43 | +0.23% | |
| 656.63 | 664.66 | 651.85 | 659.92 | +0.54% | |
| 645.68 | 658.18 | 643.10 | 656.38 | +1.36% | |
| 636.66 | 648.28 | 617.64 | 647.56 | +3.04% | |
| 624.22 | 630.60 | 621.61 | 628.47 | -0.20% | |
| 645.79 | 646.64 | 625.32 | 629.73 | -1.67% | |
| 618.24 | 641.81 | 613.58 | 640.42 | +4.43% | |
| 618.87 | 620.00 | 606.06 | 613.23 | -1.14% | |
| 621.50 | 627.40 | 615.66 | 620.30 | -0.80% | |
| 621.00 | 627.32 | 617.00 | 625.32 | +0.81% | |
| 615.87 | 621.00 | 610.57 | 620.31 | +0.70% | |
| 607.74 | 616.81 | 598.72 | 616.02 | +1.40% | |
| 613.06 | 614.99 | 606.53 | 607.53 | -0.51% | |
| 625.00 | 626.23 | 604.05 | 610.66 | -1.76% | |
| 628.87 | 630.76 | 618.57 | 621.62 | -0.03% | |
| 607.41 | 627.60 | 592.12 | 621.79 | +9.81% | |
| 570.68 | 580.15 | 564.05 | 566.23 | -2.66% | |
| 570.50 | 582.69 | 570.31 | 581.72 | +2.11% | |
| 568.44 | 570.94 | 563.24 | 569.72 | +1.28% | |
| 555.01 | 562.71 | 552.00 | 562.54 | +1.36% | |
| 552.50 | 560.29 | 550.36 | 555.01 | +0.98% | |
| 545.74 | 554.36 | 543.92 | 549.63 | +0.11% | |
| 548.91 | 557.78 | 544.31 | 549.02 | +0.02% | |
| 535.26 | 552.84 | 533.05 | 548.91 | +3.28% | |
| 533.42 | 536.43 | 530.11 | 531.48 | -0.23% | |
| 522.98 | 534.39 | 522.12 | 532.73 | +1.65% | |
| 518.77 | 538.94 | 515.16 | 524.09 | +1.03% | |
| 513.00 | 519.42 | 510.73 | 518.77 | +1.57% | |
| 519.05 | 519.05 | 510.70 | 510.73 | -1.40% | |
| 515.71 | 519.53 | 511.56 | 518.00 | +0.34% | |
| 517.24 | 518.99 | 515.69 | 516.27 | -0.21% | |
| 520.00 | 523.56 | 515.15 | 517.35 | -0.59% | |
| 520.00 | 522.76 | 518.44 | 520.40 | +0.29% | |
| 517.63 | 521.59 | 512.90 | 518.90 | +0.15% | |
| 512.75 | 518.82 | 509.16 | 518.14 | +1.59% | |
| 502.71 | 513.23 | 501.97 | 510.01 | +1.10% | |
| 505.53 | 507.61 | 500.02 | 504.46 | +0.33% | |
| 504.51 | 509.84 | 501.34 | 502.82 | -0.73% | |
| 515.40 | 515.60 | 505.83 | 506.54 | -1.51% | |
| 518.08 | 520.97 | 512.36 | 514.29 | -0.76% | |
| 524.08 | 524.08 | 514.25 | 518.22 | -0.93% | |
| 516.23 | 526.74 | 511.28 | 523.11 | +1.34% | |
| 512.97 | 519.73 | 510.38 | 516.20 | +0.64% | |
| 513.99 | 520.68 | 510.11 | 512.94 | -0.15% | |
| 521.50 | 524.73 | 508.86 | 513.73 | -1.64% | |
| 518.24 | 522.96 | 511.87 | 522.30 | +0.83% | |
| 504.61 | 519.50 | 504.06 | 518.00 | +2.79% | |
| 499.02 | 505.04 | 494.46 | 503.96 | +1.66% | |
| 495.44 | 498.52 | 492.35 | 495.72 | +0.64% | |
| 496.89 | 500.54 | 491.28 | 492.56 | -1.39% | |
| 500.55 | 504.52 | 497.69 | 499.52 | +0.37% | |
| 497.80 | 500.57 | 495.27 | 497.68 | -0.02% | |
| 493.50 | 499.97 | 489.68 | 497.77 | +1.10% | |
| 493.99 | 498.16 | 490.20 | 492.35 | -0.51% | |
| 485.94 | 496.29 | 483.02 | 494.87 | +2.15% | |
| 498.17 | 502.93 | 483.82 | 484.47 | -1.92% | |
| 502.98 | 504.31 | 492.01 | 493.94 | -2.03% | |
| 499.55 | 505.14 | 494.55 | 504.17 | +0.92% | |
| 501.83 | 502.68 | 496.60 | 499.55 | -0.34% | |
| 501.33 | 505.54 | 496.00 | 501.23 | -0.83% | |
| 518.95 | 521.48 | 503.79 | 505.41 | -2.70% | |
| 514.76 | 523.86 | 514.76 | 519.43 | +0.88% | |
| 519.22 | 519.25 | 512.56 | 514.91 | -1.01% | |
| 516.67 | 521.31 | 512.92 | 520.15 | +1.36% | |
| 507.14 | 514.60 | 504.85 | 513.17 | +1.28% | |
| 512.69 | 513.00 | 504.00 | 506.68 | -1.17% | |
| 509.70 | 516.49 | 508.27 | 512.69 | +0.29% | |
| 514.23 | 517.98 | 510.16 | 511.20 | -1.37% | |
| 521.56 | 525.71 | 516.06 | 518.32 | -1.61% | |
| 517.02 | 530.07 | 516.01 | 526.82 | +1.75% | |
| 515.77 | 527.45 | 515.77 | 517.75 | +0.47% | |
| 523.50 | 525.72 | 513.78 | 515.33 | -1.93% | |
| 529.67 | 529.94 | 524.21 | 525.45 | -0.57% | |
| 534.93 | 535.19 | 526.60 | 528.46 | -0.68% | |
| 542.68 | 542.68 | 531.18 | 532.09 | -0.86% | |
| 544.12 | 545.68 | 535.32 | 536.69 | -1.29% | |
| 559.78 | 560.76 | 531.00 | 543.73 | -5.23% | |
| 571.83 | 580.14 | 571.70 | 573.75 | +0.34% | |
| 566.25 | 574.71 | 562.19 | 571.83 | +1.70% | |
| 561.08 | 566.07 | 559.00 | 562.26 | +0.14% | |
| 567.93 | 571.65 | 559.00 | 561.49 | -0.62% | |
| 575.85 | 577.37 | 561.52 | 565.02 | -1.21% | |
| 562.37 | 577.55 | 562.37 | 571.93 | +0.72% | |
| 571.49 | 573.80 | 567.67 | 567.82 | +0.07% | |
| 577.27 | 579.52 | 565.85 | 567.44 | -1.56% | |
| 590.78 | 591.33 | 576.15 | 576.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDY chart for longer ranges.