TDY Monthly Statistics
TDY monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Teledyne Technologies Incorporated (TDY) company overview
Teledyne Technologies Inc provides enabling technologies to sense, analyze and distribute information for industrial growth markets that require advanced technology and high reliability. The firm operates in four segments: Digital Imaging, Instrumentation, Aerospace and Defense Electronics, and Engineered Systems. The Digital Imaging segment, that derives maximum revenue, includes high-performance sensors, cameras and systems, within the visible, infrared and X-ray spectra for use in industrial, government and medical applications, as well as MEMS and high-performance, high-reliability semiconductors including analog-to-digital and digital-to-analog converters. Geographically, the company operates in United States, Europe, Asia, and All other.
| Period | Return % |
|---|---|
| 2000-01 | -1.39 |
| 2000-02 | -6.05 |
| 2000-03 | 112.89 |
| 2000-04 | -5.41 |
| 2000-05 | -9.66 |
| 2000-06 | 19.42 |
| 2000-07 | 4.61 |
| 2000-08 | 1.87 |
| 2000-09 | 44.73 |
| 2000-10 | -13.94 |
| 2000-11 | -23.18 |
| 2000-12 | 22.7 |
| 2001-01 | -19.56 |
| 2001-02 | -31.26 |
| 2001-03 | 7.2 |
| 2001-04 | -6.07 |
| 2001-05 | 25.48 |
| 2001-06 | -7.88 |
| 2001-07 | -9.87 |
| 2001-08 | 12.63 |
| 2001-09 | 3.37 |
| 2001-10 | -4.89 |
| 2001-11 | -3.1 |
| 2001-12 | 10.82 |
| 2002-01 | -4.85 |
| 2002-02 | 5.48 |
| 2002-03 | 1.41 |
| 2002-04 | 2.53 |
| 2002-05 | 18.53 |
| 2002-06 | 2.98 |
| 2002-07 | -25.06 |
| 2002-08 | 14.47 |
| 2002-09 | 2.02 |
| 2002-10 | -20.43 |
| 2002-11 | 2.84 |
| 2002-12 | 5.52 |
| 2003-01 | -19.96 |
| 2003-02 | 1.59 |
| 2003-03 | -0.71 |
| 2003-04 | 11.22 |
| 2003-05 | 6.82 |
| 2003-06 | -12.9 |
| 2003-07 | 15.88 |
| 2003-08 | 0.46 |
| 2003-09 | -4.59 |
| 2003-10 | 13.33 |
| 2003-11 | 4.18 |
| 2003-12 | 9.72 |
| 2004-01 | 2.12 |
| 2004-02 | 5.25 |
| 2004-03 | -7.7 |
| 2004-04 | 1.5 |
| 2004-05 | -2.95 |
| 2004-06 | 8.69 |
| 2004-07 | 8.19 |
| 2004-08 | 11.5 |
| 2004-09 | 3.69 |
| 2004-10 | 2.12 |
| 2004-11 | 16.15 |
| 2004-12 | -0.91 |
| 2005-01 | 2.17 |
| 2005-02 | 1.7 |
| 2005-03 | 2.35 |
| 2005-04 | -2.81 |
| 2005-05 | 3.94 |
| 2005-06 | 3.04 |
| 2005-07 | 16.48 |
| 2005-08 | 1.79 |
| 2005-09 | -10.77 |
| 2005-10 | 2.29 |
| 2005-11 | -7.15 |
| 2005-12 | -11.12 |
| 2006-01 | 12.3 |
| 2006-02 | 1.38 |
| 2006-03 | 7.46 |
| 2006-04 | 2.28 |
| 2006-05 | -5.93 |
| 2006-06 | -4.35 |
| 2006-07 | 16.48 |
| 2006-08 | 0.47 |
| 2006-09 | 3.29 |
| 2006-10 | 5.35 |
| 2006-11 | -3.64 |
| 2006-12 | -0.17 |
| 2007-01 | -4.93 |
| 2007-02 | -0.26 |
| 2007-03 | -1.6 |
| 2007-04 | 17.82 |
| 2007-05 | 4.47 |
| 2007-06 | -0.28 |
| 2007-07 | -3.44 |
| 2007-08 | 12.49 |
| 2007-09 | 6.97 |
| 2007-10 | -2.02 |
| 2007-11 | 3.65 |
| 2007-12 | -1.64 |
| 2008-01 | -3.19 |
| 2008-02 | -14 |
| 2008-03 | 5.86 |
| 2008-04 | 24.96 |
| 2008-05 | -5.19 |
| 2008-06 | -12.37 |
| 2008-07 | 28.92 |
| 2008-08 | -0.91 |
| 2008-09 | -8.29 |
| 2008-10 | -20.28 |
| 2008-11 | -10.86 |
| 2008-12 | 9.68 |
| 2009-01 | -37.44 |
| 2009-02 | -17.8 |
| 2009-03 | 16.46 |
| 2009-04 | 19.68 |
| 2009-05 | 2.94 |
| 2009-06 | -0.37 |
| 2009-07 | -0.06 |
| 2009-08 | 3.15 |
| 2009-09 | 6.61 |
| 2009-10 | -5.08 |
| 2009-11 | -1.87 |
| 2009-12 | 14.44 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 608.36 | 616.04 | 604.4 | 613.66 | — |
| 2026-10-08 | 602.62 | 612.81 | 599.73 | 604.82 | — |
| 2026-10-07 | 614.31 | 616.57 | 602 | 604.15 | — |
| 2026-10-06 | 622.11 | 625.35 | 619.47 | 622.22 | — |
| 2026-10-05 | 617.3 | 623.84 | 614.51 | 619.64 | — |
| 2026-10-02 | 619.56 | 621.46 | 612.61 | 617.17 | — |
| 2026-10-01 | 606.4 | 615.43 | 602.66 | 612.7 | — |
| 2026-09-30 | 607.3 | 610.42 | 604.94 | 606.81 | — |
| 2026-09-29 | 607.89 | 614.84 | 601.93 | 605.59 | — |
| 2026-09-28 | 611.02 | 615.43 | 605.16 | 610.83 | — |
| 2026-09-25 | 614.5 | 619.1 | 611.72 | 614.15 | — |
| 2026-09-24 | 614.16 | 623.85 | 610.01 | 612.02 | — |
| 2026-09-23 | 612.33 | 624.46 | 611.85 | 621.05 | — |
| 2026-09-21 | 609.85 | 612 | 603.99 | 609.08 | — |
| 2026-09-18 | 604.26 | 606 | 597.93 | 603.46 | — |
| 2026-09-17 | 608.02 | 608.71 | 601.12 | 601.98 | — |
| 2026-09-16 | 602.51 | 605.34 | 596.71 | 601.1 | — |
| 2026-09-15 | 597.17 | 602.08 | 593.35 | 598.51 | — |
| 2026-09-14 | 596.6 | 599.99 | 590.42 | 597.11 | — |
| 2026-09-11 | 603.88 | 608.55 | 598.59 | 603.79 | — |
| 2026-09-10 | 593.4 | 605.57 | 590.19 | 596.5 | — |
| 2026-09-09 | 603.98 | 611.46 | 594.2 | 595.23 | — |
| 2026-09-08 | 609.63 | 610.53 | 604.69 | 605.08 | — |
| 2026-09-04 | 607.57 | 611.42 | 606.04 | 610.65 | — |
| 2026-09-02 | 612 | 614.99 | 606.11 | 606.36 | — |
| 2026-09-01 | 610.73 | 615.4 | 605.74 | 610.51 | — |
| 2026-08-31 | 621.41 | 624 | 612.81 | 612.95 | — |
| 2026-08-27 | 631.95 | 632.09 | 624.31 | 626.5 | — |
| 2026-08-26 | 629.31 | 639.03 | 629.31 | 633.56 | — |
| 2026-08-25 | 631.46 | 633.54 | 625.14 | 626.9 | — |
| 2026-08-24 | 636.25 | 636.43 | 619.08 | 625.21 | — |
| 2026-08-21 | 636.19 | 639.84 | 629.27 | 636.15 | — |
| 2026-08-20 | 643.95 | 646.09 | 630.59 | 633.95 | — |
| 2026-08-19 | 667.62 | 668.32 | 647.56 | 648.63 | — |
| 2026-08-18 | 670.65 | 671.44 | 660 | 665 | — |
| 2026-08-17 | 678.15 | 684.76 | 670.69 | 677.27 | — |
| 2026-08-14 | 673.44 | 681 | 672.64 | 679.67 | — |
| 2026-08-13 | 688.32 | 690.76 | 670.81 | 673.66 | — |
| 2026-08-12 | 686.63 | 688.84 | 677 | 686.49 | — |
| 2026-08-11 | 690.38 | 694.07 | 673.12 | 681.74 | — |
| 2026-08-10 | 694.13 | 697.67 | 689.64 | 690.25 | — |
| 2026-08-07 | 689.6 | 691.62 | 681.66 | 691.3 | — |
| 2026-08-06 | 690.54 | 694.76 | 681.65 | 687.52 | — |
| 2026-08-05 | 684.76 | 693.49 | 683.28 | 683.73 | — |
| 2026-08-04 | 675.63 | 687.2 | 672.99 | 684.76 | — |
| 2026-08-03 | 656.17 | 671.12 | 653.71 | 670.56 | — |
| 2026-07-31 | 655.5 | 667.85 | 647.79 | 655.57 | — |
| 2026-07-30 | 638.82 | 649.18 | 631.01 | 649.18 | — |
| 2026-07-29 | 646.64 | 647.77 | 629.17 | 631.35 | — |
| 2026-07-28 | 648.6 | 650.75 | 638.73 | 649.67 | — |
| 2026-07-27 | 657.78 | 660.05 | 642.3 | 651.65 | — |
| 2026-07-24 | 653.74 | 660.41 | 646.48 | 655.35 | — |
| 2026-07-23 | 650.82 | 669.57 | 645.93 | 651.22 | — |
| 2026-07-22 | 653.5 | 672 | 620.95 | 650.5 | — |
| 2026-07-21 | 630.89 | 661.96 | 622.61 | 647.48 | — |
| 2026-07-20 | 635.67 | 643.48 | 621.98 | 626.59 | — |
| 2026-07-17 | 614.22 | 637.83 | 610 | 635.52 | — |
| 2026-07-16 | 618.77 | 631.72 | 611.5 | 630.86 | — |
| 2026-07-15 | 625.51 | 630.87 | 611.52 | 624.15 | — |
| 2026-07-14 | 629.68 | 633.27 | 621.59 | 623.1 | — |
| 2026-07-13 | 632.39 | 636.35 | 622.99 | 623.88 | — |
| 2026-07-10 | 633.18 | 638.64 | 625 | 634.6 | — |
| 2026-07-09 | 646.02 | 654.36 | 631.06 | 631.52 | — |
| 2026-07-08 | 634.68 | 640.74 | 630.73 | 639.51 | — |
| 2026-07-07 | 658.19 | 647.38 | 630.04 | 641.7 | — |
| 2026-07-06 | 655.11 | 662.54 | 650 | 654.98 | — |
| 2026-07-02 | 663.87 | 674.57 | 646.35 | 652.08 | — |
| 2026-07-01 | 660.24 | 674.66 | 649.09 | 661.2 | — |
| 2026-06-30 | 645.43 | 672.44 | 646.78 | 666.9 | — |
| 2026-06-29 | 624.28 | 641.67 | 617.45 | 641.22 | — |
| 2026-06-26 | 623.18 | 634.78 | 617.68 | 624.29 | — |
| 2026-06-25 | 618.07 | 632.8 | 622.39 | 627.19 | — |
| 2026-06-24 | 612.03 | 618.74 | 607.65 | 612.17 | — |
| 2026-06-23 | 607.19 | 620.99 | 606.15 | 612.91 | — |
| 2026-06-22 | 617.3 | 624.88 | 608.05 | 616.65 | — |
| 2026-06-18 | 631.83 | 631.83 | 612.06 | 619.58 | — |
| 2026-06-17 | 630.21 | 634.74 | 613.97 | 615.35 | — |
| 2026-06-16 | 630.97 | 641.83 | 628.36 | 630.07 | — |
| 2026-06-15 | 635.71 | 636.83 | 623.49 | 628.34 | — |
| 2026-06-12 | 628.29 | 628.29 | 617.84 | 626.02 | — |
| 2026-06-11 | 606.85 | 629.94 | 608.57 | 623.73 | — |
| 2026-06-10 | 619.68 | 623.9 | 601.35 | 601.35 | — |
| 2026-06-09 | 616.45 | 621.44 | 602.02 | 619.26 | — |
| 2026-06-05 | 611.26 | 611.33 | 599.87 | 602.27 | — |
| 2026-06-04 | 621.25 | 623.75 | 615.4 | 618.59 | — |
| 2026-06-03 | 618.84 | 625.96 | 616.62 | 618.02 | — |
| 2026-06-02 | 611.39 | 619.35 | 607.71 | 618.81 | — |
| 2026-06-01 | 611.82 | 614.03 | 603.75 | 609.47 | — |
| 2026-05-29 | 632.82 | 633.69 | 619.78 | 619.83 | — |
| 2026-05-28 | 614.24 | 636.83 | 611.92 | 634.06 | — |
| 2026-05-27 | 628 | 632 | 612.24 | 612.52 | — |
| 2026-05-22 | 611.26 | 621.88 | 605.79 | 620.45 | — |
| 2026-05-21 | 606.35 | 610.93 | 599.57 | 607.12 | — |
| 2026-05-20 | 615.7 | 628.34 | 606.75 | 614.2 | — |
| 2026-05-19 | 616.8 | 613.19 | 602.76 | 606.45 | — |
| 2026-05-18 | 618.2 | 620.28 | 611.68 | 617.61 | — |
| 2026-05-15 | 631.62 | 631.82 | 616.4 | 616.58 | — |
| 2026-05-14 | 640.48 | 639.43 | 627.34 | 638.56 | — |
| 2026-05-13 | 635.36 | 640.46 | 623.5 | 635.96 | — |
| 2026-05-12 | 631.15 | 634.56 | 620 | 632.17 | — |
| 2026-05-11 | 621.9 | 633.38 | 618.85 | 632.58 | — |
| 2026-05-08 | 634.81 | 635.98 | 620.32 | 621.38 | — |
| 2026-05-07 | 644.36 | 646.94 | 626.78 | 630.78 | — |
| 2026-05-06 | 635.26 | 647.46 | 633.38 | 644.13 | — |
| 2026-05-05 | 640.08 | 644 | 627.93 | 631.87 | — |
| 2026-05-04 | 642.28 | 644.13 | 635.16 | 637.58 | — |
| 2026-05-01 | 648.15 | 647 | 634.34 | 640.33 | — |
| 2026-04-30 | 641.25 | 654.04 | 632.65 | 645.85 | — |
| 2026-04-29 | 641.43 | 645.87 | 623.06 | 630.56 | — |
| 2026-04-28 | 652.94 | 659.49 | 641.82 | 641.89 | — |
| 2026-04-27 | 648.16 | 657.49 | 639.03 | 655.49 | — |
| 2026-04-24 | 651.27 | 661.07 | 636.51 | 648.68 | — |
| 2026-04-23 | 659.46 | 663.91 | 650.23 | 651.75 | — |
| 2026-04-22 | 665.01 | 687 | 650 | 656.69 | — |
| 2026-04-21 | 644.47 | 646.6 | 632.69 | 642.79 | — |
| 2026-04-20 | 635.26 | 646.36 | 635.67 | 645.73 | — |
| 2026-04-17 | 635.76 | 645.33 | 631.05 | 635.83 | — |
| 2026-04-16 | 636.04 | 636.59 | 623.96 | 635.76 | — |
| 2026-04-15 | 644.7 | 646.18 | 626.95 | 634.77 | — |
| 2026-04-14 | 657.31 | 658.69 | 646.68 | 647.59 | — |