American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Teledyne Technologies Incorporated

TDY Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TDY historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TDY by members of U.S. Congress

Politician Type Traded
April McClain Delaney House / D Sale $15,001 - $50,000 Aug 25, 2026
April McClain Delaney House / D Sale $1,001 - $15,000 Aug 24, 2026
April McClain Delaney House / D Sale $1,001 - $15,000 Aug 21, 2026
April McClain Delaney House / D Sale $1,001 - $15,000 Aug 20, 2026
April McClain Delaney House / D Sale $1,001 - $15,000 Aug 19, 2026
Alan Armstrong Senate / R Sale (Full) $50,001 - $100,000 Mar 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 29, 2026
April McClain Delaney House / D Sale $1,001 - $15,000 Dec 02, 2025
April McClain Delaney House / D Sale $1,001 - $15,000 Oct 31, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 Apr 08, 2025
April McClain Delaney House / D Sale $15,001 - $50,000 Feb 22, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jan 17, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Nov 15, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Oct 31, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Oct 10, 2023
HON. GREG STANTON House / D Purchase $1,001 - $15,000 Sep 26, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 06, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 03, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Jun 29, 2023
Susie Lee House / D Sale $1,001 - $15,000 Nov 30, 2022
HON. GREG STANTON House / D Sale $1,001 - $15,000 Oct 24, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Sep 06, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 01, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jun 27, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 16, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 10, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Susie Lee House / D Purchase $1,001 - $15,000 May 26, 2021
Susie Lee House / D Sale $1,001 - $15,000 Feb 05, 2021
Tommy Tuberville Senate / R Sale (Full) $50,001 - $100,000 Jan 13, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Oct 19, 2020
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Sep 16, 2020
Tom Rice House / R Sale $1,001 - $15,000 Feb 24, 2020
Tom Rice House / R Purchase $1,001 - $15,000 Jan 08, 2020
Susie Lee House / D Sale $1,001 - $15,000 Nov 15, 2019
Susie Lee House / D Sale $1,001 - $15,000 Oct 11, 2019
Ro Khanna House / D None $1,001 - $15,000 Jun 03, 2019
Susie Lee House / D Purchase $1,001 - $15,000 Apr 25, 2019
Michael T. McCaul House / R Sale $100,001 - $250,000 Oct 28, 2014
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 28, 2014
Michael T. McCaul House / R Purchase $1,001 - $15,000 Oct 17, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 N/A
Michael T. McCaul House / R Purchase $15,001 - $50,000 May 14, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 May 14, 2014
TDY Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TDY Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TDY Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TDY holdings by institutional investors

Insider Trading

Quarterly net insider trading by TDY's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Oct 20, 2023 Issue: Defense
  • $30,000 Jul 20, 2023 Issue: Defense
  • $30,000 Jan 20, 2023 Issue: Defense
  • $30,000 Oct 20, 2022 Issue: Defense
  • $30,000 Jul 20, 2022 Issue: Defense
  • $30,000 Apr 20, 2022 Issue: Defense
  • $30,000 Jan 21, 2022 Issue: Defense
  • $30,000 Oct 20, 2021 Issue: Defense
  • $20,000 Jul 21, 2021 Issue: Defense
  • $20,000 Apr 21, 2021 Issue: Defense
  • $18,000 Jan 20, 2021 Issue: Defense
  • $18,000 Oct 22, 2020 Issue: Defense
  • $18,000 Jul 21, 2020 Issue: Defense
  • $18,000 Apr 20, 2020 Issue: Defense
  • $20,000 Jan 02, 2020 Issue: Defense
  • $20,000 Oct 08, 2019 Issue: Defense
  • $20,000 Jul 09, 2019 Issue: Defense
  • $20,000 Apr 12, 2019 Issue: Defense
  • $20,000 Jan 16, 2019 Issue: Defense
  • $20,000 Nov 29, 2018 Issue: Defense
  • $20,000 Jul 18, 2018 Issue: Defense
  • $20,000 Apr 17, 2018 Issue: Defense
  • $20,000 Jan 15, 2018 Issue: Defense
  • $10,000 Oct 09, 2017 Issue: Defense
  • $10,000 Apr 20, 2012 Issue: None
  • $10,000 Jan 20, 2012 Issue: Budget/Appropriations
  • $20,000 Oct 20, 2011 Issue: Budget/Appropriations
  • $20,000 Jul 20, 2011 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2011 Issue: Budget/Appropriations
  • $40,000 Jan 20, 2011 Issue: Budget/Appropriations
  • $20,000 Oct 20, 2010 Issue: Budget/Appropriations
  • $30,000 Jul 20, 2010 Issue: None
  • $40,000 May 14, 2010 Issue: Budget/Appropriations
  • $30,000 Jan 20, 2010 Issue: Energy/Nuclear
  • $40,000 Oct 20, 2009 Issue: Energy/Nuclear Budget/Appropriations
  • $30,000 Jul 20, 2009 Issue: Budget/Appropriations
  • $40,000 Apr 20, 2009 Issue: Budget/Appropriations
  • $30,000 Jan 21, 2009 Issue: Budget/Appropriations
  • $70,000 Oct 20, 2008 Issue: Budget/Appropriations
  • $80,000 Jul 21, 2008 Issue: Budget/Appropriations
  • $60,000 Apr 21, 2008 Issue: Budget/Appropriations
  • $160,000 Feb 06, 2008 Issue: Budget/Appropriations
  • $120,000 Aug 14, 2007 Issue: Budget/Appropriations
  • $130,000 Feb 14, 2007 Issue: Budget/Appropriations
  • $40,000 Aug 10, 2006 Issue: Budget/Appropriations
Revolving Door

Former government officials who have lobbied for TDY

9 former government officials from 7 congressional offices at 4 lobbying firms have lobbied for TDY, most recently Jul 20, 2026.

  • Debbie Stabenow
    Aaron Suntag Senate Senior Policy Advisor, Office of Senator Debbie Stabenow Formerly with Debbie Stabenow · PUBLIC STRATEGIES WASHINGTON, INC. · Jul 20, 2026
  • Michael Higdon House Rep. Hal Rogers: Chief of Staff/Appropriations Associate 2011-2013, Legislative Director 2007-2011; Legislative Asst 2003-2007; Rep. Roscoe Bartlett: Legislative Asst 2002-2003; Rep. Ron Packard Legis. Correspondent 1999-2001 Formerly Hal Rogers · A1.9 STRATEGIES LLC · Jul 14, 2026
  • Steny H. Hoyer
    Jeffrey Nance House Senate Appropriations Committee: Professional Staff 2003-2021; Rep. Steny Hoyer: Appropriations Associate 1999-2003; Departments of Treasury and Commerce: various 1990-1999. Formerly with Steny H. Hoyer · A1.9 STRATEGIES LLC · Jul 14, 2026
  • Victoria Luck House House Appropriations Committee: Office Manager 2013-2017; Rep. Hal Rogers: Appropriations Associate 2011-2013, Legislative Asst 2006-2011, Legislative Correspondent 2005-2006, Staff Assistant 2003-2005. Formerly Hal Rogers · A1.9 STRATEGIES LLC · Jul 14, 2026
  • Steve Cohen
    Ibn Akbar Salaam House New Rep. Steve Cohen, Intern, June 2009 - August 2009. Formerly with Steve Cohen · TELEDYNE FLIR, LLC · Jan 21, 2020
  • Jon Tester
    Stuart Varvel Senate New Executive Asst., Sen. Tester, 1/2007-8/2009; Prof. Staff Member, Sen. Comm. on Homeland Security & Governmental Affairs, 9/2013-12/2014; Leg. Asst. and Foreign Polity Advisor, Sen. Tester, 1/2015-7/2019 Formerly with Jon Tester · TELEDYNE FLIR, LLC · Oct 21, 2019
  • Daniel Lipinski
    Amanda Anderson House Legislative Intern for Rep. Dan Lipinski Formerly with Daniel Lipinski · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Oct 17, 2017
  • Sam Brownback
    Robert Wasinger Senate Chief of Staff, Senator Sam Brownback Formerly with Sam Brownback · MCGUIREWOODS CONSULTING (A SUBSIDIARY OF MCGUIREWOODS LLP) · Oct 17, 2017
See all 9 on the Revolving Door dashboard
Corporate Lobbying

TDY Estimated quarterly lobbying spending

Revenue Breakdown

TDY Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TDY Income Statement
TDY Balance Sheet
TDY Cash Flow
U.S. Patents

New TDY patent grants

  • Patent Title: Velocity measuring system Jul. 18, 2017
  • Patent Title: Monitoring a conductive fluid conduit Oct. 11, 2016
  • Patent Title: Battery assembly with enhanced properties Feb. 09, 2016
  • Patent Title: Apparatus for characterising a flow through a conduit Jan. 05, 2016
  • Patent Title: Multilayer self-decontaminating coatings Sep. 16, 2014
  • Patent Title: Velocity measuring system Aug. 12, 2014
  • Patent Title: Chip scale fiber optic transmitter, receiver, transceiver Jul. 22, 2014
  • Patent Title: Velocity measuring system Jun. 03, 2014
  • Patent Title: Light source with secondary emitter conversion element Dec. 17, 2013
  • Patent Title: Monitoring downhole production flow in an oil or gas Oct. 22, 2013
  • Patent Title: Anti-tamper mesh Mar. 19, 2013
  • Patent Title: Lamp assembly Jan. 22, 2013
  • Patent Title: Velocity measuring system Dec. 25, 2012
  • Patent Title: Destructor integrated circuit chip, interposer electronic device and methods Sep. 18, 2012
  • Patent Title: Method for forming an anti-tamper mesh Aug. 14, 2012
  • Patent Title: Efficient illumination device for aircraft Dec. 27, 2011
  • Patent Title: Electro-optic zoom lens system Dec. 20, 2011
  • Patent Title: High energy density electro-osmotic pump and actuator Dec. 13, 2011
  • Patent Title: Bayesian approach for sensor super-resolution Sep. 13, 2011
  • Patent Title: Evaluation of the corrosion inhibiting activity of a coating Sep. 13, 2011
  • Patent Title: Apparatus for performing alternating quadratures differential binary phase shift keying modulation and demodulation Sep. 06, 2011
  • Patent Title: Vertical electrical device Aug. 02, 2011
  • Patent Title: Large-angle agile laser beam steering apparatus and method Jun. 14, 2011
  • Patent Title: Low noise readout apparatus and method with snapshot shutter and correlated double sampling May. 31, 2011
  • Patent Title: Fast-settling line driver design for high resolution video ir and visible imagers May. 24, 2011
  • Patent Title: Anti-tamper mesh May. 24, 2011
  • Patent Title: Cost reduction system and method for flight data recording May. 17, 2011
  • Patent Title: Multi-scale image fusion May. 10, 2011
  • Patent Title: Two-dimensional time delay integration visible cmos image sensor Apr. 12, 2011
  • Patent Title: Destructor integrated circuit chip, interposer electronic device and methods Feb. 01, 2011
  • Patent Title: Electromagnetic switch Jan. 25, 2011
  • Patent Title: Through-wafer vias Nov. 09, 2010
  • Patent Title: Process for forming low defect density heterojunctions Oct. 26, 2010
  • Patent Title: Manufacturing method for stress compensated x-y gimbaled mems mirror array Oct. 12, 2010
  • Patent Title: Dynamic range compression of high dynamic range imagery Oct. 05, 2010
  • Patent Title: Heterogeneous integration of low noise amplifiers with power amplifiers or switches Oct. 05, 2010
  • Patent Title: Multiple magnet transducer with differential magnetic strengths Sep. 07, 2010
  • Patent Title: Dynamic range enhancement scheme for imagers Sep. 07, 2010
  • Patent Title: Battery assembly with enhanced properties Sep. 07, 2010
  • Patent Title: Buried via technology for three dimensional integrated circuits Sep. 07, 2010
  • Patent Title: Resettable high order delta-sigma analog to digital converter Aug. 31, 2010
  • Patent Title: System and method for flight data recording Aug. 10, 2010
  • Patent Title: Dual field of view sighting system Aug. 03, 2010
  • Patent Title: Turbine engine having two off-axis spools with valving-enabled modulation between high and low power modes Jul. 27, 2010
  • Patent Title: Imaging system with low noise pixel array column buffer Jul. 13, 2010
  • Patent Title: Thermomechanical sensor for fluid diagnostics Jun. 15, 2010
  • Patent Title: Optical instrument May. 11, 2010
  • Patent Title: Destructor integrated circuit chip, interposer electronic device and methods Apr. 27, 2010
  • Patent Title: Buried via technology for three dimensional integrated circuits Mar. 02, 2010
  • Patent Title: Pre-calibrated gas sensor Feb. 16, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to TDY from public contracts

TDY News

Recent insights relating to TDY

CNBC Recommendations

Recent picks made for TDY stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TDY

TDY Analyst Ratings

TDY Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TDY Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TDY stock a Buy, Sell, or Hold?

  • What is the price target for $TDY stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TDY Top Shareholders
Shareholder
Shares Held
TDY Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TDY stock?

  • Who owns the most shares of $TDY stock?

  • What funds own $TDY stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TDY Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TDY Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TDY

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.

  • Address Thousand Oaks, CA
  • Market Cap 28.8 billion
  • Employees 15,800
  • Industrial Classification Search, Detection, Navigation, Guidance, Aeronautical Sys

Teledyne Technologies Incorporated (TDY) Historical Stock Prices

Teledyne Technologies Incorporated (TDY) closed at $621.05 on September 23, 2026. Over the past year its adjusted close ranged from $484.47 to $691.30. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-0.67%
  • 3 months+1.45%
  • Year to date+21.60%
  • 1 year+9.36%
  • 3 years+48.62%
  • 5 years+43.27%
  • Max+589.60%
See every congressional and insider trade on the TDY price chart

Quiver Premium charts TDY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 612.33 624.58 611.86 621.05 621.05 466,544
Sep 22, 2026 612.49 614.35 605.58 612.74 612.74 351,951
Sep 21, 2026 609.85 612.00 603.99 609.08 609.08 306,512
Sep 18, 2026 604.26 606.00 597.93 603.46 603.46 379,921
Sep 17, 2026 608.02 608.82 601.12 601.98 601.98 242,133
Sep 16, 2026 602.51 605.34 596.71 601.10 601.10 310,551
Sep 15, 2026 597.17 602.52 593.35 598.51 598.51 300,720
Sep 14, 2026 596.60 599.99 590.42 597.11 597.11 239,056
Sep 11, 2026 603.88 608.55 598.59 603.79 603.79 242,961
Sep 10, 2026 593.40 605.57 590.10 596.50 596.50 260,615
Sep 9, 2026 603.98 611.46 594.20 595.23 595.23 286,256
Sep 8, 2026 609.63 610.83 604.69 605.08 605.08 207,037
Sep 4, 2026 607.57 611.42 606.04 610.65 610.65 151,856
Sep 3, 2026 607.77 609.12 598.29 607.87 607.87 175,147
Sep 2, 2026 612.00 614.99 606.11 606.36 606.36 214,492
Sep 1, 2026 610.73 615.40 605.74 610.51 610.51 199,537
Aug 31, 2026 621.41 624.00 612.81 612.95 612.95 329,923
Aug 28, 2026 627.27 627.27 617.17 621.96 621.96 187,009
Aug 27, 2026 631.95 632.09 624.30 626.50 626.50 277,190
Aug 26, 2026 629.31 639.03 629.31 633.56 633.56 238,927
Aug 25, 2026 631.46 633.54 625.14 626.90 626.90 186,102
Aug 24, 2026 636.25 636.43 619.08 625.21 625.21 226,740
Aug 21, 2026 636.19 639.84 629.27 636.15 636.15 362,151
Aug 20, 2026 643.95 646.09 630.60 633.95 633.95 310,746
Aug 19, 2026 667.62 668.32 647.55 648.63 648.63 248,307
Aug 18, 2026 670.65 671.44 660.00 665.00 665.00 202,144
Aug 17, 2026 678.15 685.74 670.69 677.27 677.27 167,547
Aug 14, 2026 673.44 681.00 672.64 679.67 679.67 188,944
Aug 13, 2026 688.32 690.75 670.81 673.66 673.66 245,880
Aug 12, 2026 686.63 688.85 676.73 686.49 686.49 264,157
Aug 11, 2026 690.38 694.16 673.12 681.74 681.74 298,027
Aug 10, 2026 694.13 697.67 689.64 690.25 690.25 326,490
Aug 7, 2026 689.60 691.62 680.96 691.30 691.30 302,815
Aug 6, 2026 690.54 694.91 681.65 687.52 687.52 255,309
Aug 5, 2026 684.76 693.50 683.09 683.73 683.73 443,428
Aug 4, 2026 675.63 687.20 672.98 684.76 684.76 500,973
Aug 3, 2026 656.17 671.12 653.71 670.56 670.56 319,538
Jul 31, 2026 655.50 668.32 647.79 655.57 655.57 467,813
Jul 30, 2026 638.82 649.18 631.01 649.18 649.18 585,669
Jul 29, 2026 646.64 648.11 629.17 631.35 631.35 272,657
Jul 28, 2026 648.60 650.75 638.73 649.67 649.67 441,153
Jul 27, 2026 657.78 660.05 642.30 651.65 651.65 327,435
Jul 24, 2026 653.74 660.41 646.49 655.35 655.35 293,644
Jul 23, 2026 650.82 669.57 645.93 651.22 651.22 514,665
Jul 22, 2026 653.50 672.00 620.95 650.50 650.50 1,151,680
Jul 21, 2026 630.89 661.96 622.48 647.48 647.48 1,018,052
Jul 20, 2026 635.67 643.49 621.98 626.59 626.59 458,596
Jul 17, 2026 614.22 637.83 610.00 635.52 635.52 312,430
Jul 16, 2026 618.77 631.73 611.50 630.86 630.86 322,425
Jul 15, 2026 625.51 630.87 611.52 624.15 624.15 375,089
Jul 14, 2026 629.68 633.27 621.59 623.10 623.10 309,731
Jul 13, 2026 632.39 636.35 622.98 623.88 623.88 309,881
Jul 10, 2026 633.18 638.63 625.00 634.60 634.60 478,510
Jul 9, 2026 646.02 654.36 631.06 631.52 631.52 298,603
Jul 8, 2026 634.68 640.74 630.73 639.51 639.51 274,119
Jul 7, 2026 658.19 658.19 630.04 641.70 641.70 302,771
Jul 6, 2026 655.11 662.54 650.00 654.98 654.98 222,517
Jul 2, 2026 663.87 674.57 646.35 652.08 652.08 315,742
Jul 1, 2026 660.24 674.66 649.09 661.20 661.20 398,489
Jun 30, 2026 645.43 672.44 645.43 666.90 666.90 522,538
Jun 29, 2026 624.28 641.78 617.45 641.22 641.22 361,917
Jun 26, 2026 623.18 634.78 617.51 624.29 624.29 582,519
Jun 25, 2026 618.07 633.19 617.79 627.19 627.19 233,331
Jun 24, 2026 612.03 618.74 607.64 612.17 612.17 307,530
Jun 23, 2026 607.19 621.00 605.68 612.91 612.91 335,880
Jun 22, 2026 617.30 624.88 608.05 616.65 616.65 391,511
Jun 18, 2026 631.83 631.83 612.06 619.58 619.58 624,601
Jun 17, 2026 630.21 634.74 613.98 615.35 615.35 349,250
Jun 16, 2026 630.97 641.83 628.36 630.07 630.07 270,591
Jun 15, 2026 635.71 636.83 623.49 628.34 628.34 244,582
Jun 12, 2026 628.29 628.29 617.85 626.02 626.02 270,223
Jun 11, 2026 606.85 629.94 606.79 623.73 623.73 245,442
Jun 10, 2026 619.68 623.90 601.35 601.35 601.35 271,277
Jun 9, 2026 616.45 621.44 601.80 619.26 619.26 343,008
Jun 8, 2026 606.52 618.69 602.50 612.38 612.38 353,686
Jun 5, 2026 611.26 615.02 599.84 602.27 602.27 222,319
Jun 4, 2026 621.25 623.94 615.40 618.59 618.59 227,226
Jun 3, 2026 618.84 625.96 616.62 618.02 618.02 298,084
Jun 2, 2026 611.39 619.35 607.71 618.81 618.81 251,370
Jun 1, 2026 611.82 614.03 603.75 609.47 609.47 371,411
May 29, 2026 632.82 634.34 619.65 619.83 619.83 560,818
May 28, 2026 614.24 636.83 611.92 634.06 634.06 459,638
May 27, 2026 628.00 632.00 612.08 612.52 612.52 362,112
May 26, 2026 625.01 634.58 621.50 627.97 627.97 428,307
May 22, 2026 611.26 621.88 605.78 620.45 620.45 280,455
May 21, 2026 606.35 610.93 599.57 607.12 607.12 343,109
May 20, 2026 615.70 628.34 606.75 614.20 614.20 424,264
May 19, 2026 616.80 616.80 602.76 606.45 606.45 254,197
May 18, 2026 618.20 620.28 611.68 617.61 617.61 240,828
May 15, 2026 631.62 631.82 616.40 616.58 616.58 222,848
May 14, 2026 640.48 640.48 627.35 638.56 638.56 205,376
May 13, 2026 635.36 640.46 623.50 635.96 635.96 259,871
May 12, 2026 631.15 634.56 620.00 632.17 632.17 267,812
May 11, 2026 621.90 633.45 618.85 632.58 632.58 238,417
May 8, 2026 634.81 635.98 620.32 621.38 621.38 198,958
May 7, 2026 644.36 646.94 626.76 630.78 630.78 312,356
May 6, 2026 635.26 647.46 633.38 644.13 644.13 281,748
May 5, 2026 640.08 644.00 627.93 631.87 631.87 229,522
May 4, 2026 642.28 644.12 635.11 637.58 637.58 201,116
May 1, 2026 648.15 648.15 634.20 640.33 640.33 226,371
Apr 30, 2026 641.25 654.04 632.65 645.85 645.85 411,410
Apr 29, 2026 641.43 645.87 622.91 630.56 630.56 327,218
Apr 28, 2026 652.94 659.49 641.71 641.89 641.89 365,063
Apr 27, 2026 648.16 657.49 639.03 655.49 655.49 290,684
Apr 24, 2026 651.27 661.07 636.51 648.68 648.68 442,702
Apr 23, 2026 659.46 663.91 650.19 651.75 651.75 599,420
Apr 22, 2026 665.01 687.00 650.00 656.69 656.69 631,381
Apr 21, 2026 644.47 646.60 632.69 642.79 642.79 448,022
Apr 20, 2026 635.26 646.36 635.00 645.73 645.73 400,609
Apr 17, 2026 635.76 645.33 631.05 635.83 635.83 439,024
Apr 16, 2026 636.04 636.59 623.96 635.76 635.76 377,916
Apr 15, 2026 644.70 646.18 626.95 634.77 634.77 420,350
Apr 14, 2026 657.31 658.69 646.68 647.59 647.59 288,967
Apr 13, 2026 643.88 657.55 643.30 655.99 655.99 274,037
Apr 10, 2026 654.57 654.57 640.68 645.74 645.74 295,162
Apr 9, 2026 657.73 663.95 651.34 654.98 654.98 266,897
Apr 8, 2026 653.55 660.98 650.43 660.31 660.31 262,621
Apr 7, 2026 627.26 636.59 625.94 635.07 635.07 258,289
Apr 6, 2026 624.00 633.61 621.35 632.01 632.01 269,723
Apr 2, 2026 606.81 629.74 605.54 623.13 623.13 273,181
Apr 1, 2026 608.92 622.63 605.07 617.97 617.97 362,390
Mar 31, 2026 591.99 610.00 586.37 605.01 605.01 304,834
Mar 30, 2026 603.04 603.04 579.04 584.07 584.07 403,118
Mar 27, 2026 605.00 611.32 592.45 593.31 593.31 299,266
Mar 26, 2026 619.67 626.32 609.50 611.08 611.08 298,715
Mar 25, 2026 633.96 636.00 622.96 625.37 625.37 233,989
Mar 24, 2026 622.71 632.01 617.74 626.06 626.06 242,869
Mar 23, 2026 629.09 636.87 623.28 623.80 623.80 243,386
Mar 20, 2026 633.38 636.96 611.76 616.18 616.18 647,033
Mar 19, 2026 629.55 637.59 621.59 635.11 635.11 316,659
Mar 18, 2026 642.89 646.29 633.44 633.87 633.87 276,095
Mar 17, 2026 648.05 649.90 630.42 643.06 643.06 309,789
Mar 16, 2026 646.06 647.73 638.09 645.66 645.66 218,214
Mar 13, 2026 651.65 654.75 635.42 638.91 638.91 284,507
Mar 12, 2026 665.50 668.34 645.57 646.57 646.57 456,459
Mar 11, 2026 650.19 659.32 643.22 655.37 655.37 323,963
Mar 10, 2026 654.04 665.40 650.65 655.29 655.29 270,146
Mar 9, 2026 640.78 654.74 631.47 654.06 654.06 208,128
Mar 6, 2026 644.54 655.64 640.65 647.64 647.64 282,545
Mar 5, 2026 675.13 679.11 652.05 654.86 654.86 333,390
Mar 4, 2026 686.73 693.38 676.88 682.77 682.77 253,873
Mar 3, 2026 677.47 687.70 668.25 686.25 686.25 249,082
Mar 2, 2026 680.22 692.88 676.75 688.59 688.59 274,854
Feb 27, 2026 673.69 682.95 671.00 681.10 681.10 426,046
Feb 26, 2026 679.71 683.34 667.44 678.82 678.82 175,976
Feb 25, 2026 686.34 691.87 668.01 677.38 677.38 330,133
Feb 24, 2026 672.55 685.17 672.35 683.22 683.22 326,246
Feb 23, 2026 666.31 675.17 661.45 672.42 672.42 263,109
Feb 20, 2026 664.02 675.19 663.13 668.72 668.72 380,927
Feb 19, 2026 660.65 668.69 655.32 666.35 666.35 224,357
Feb 18, 2026 651.87 664.58 645.30 662.66 662.66 233,188
Feb 17, 2026 656.22 663.68 646.06 649.35 649.35 344,738
Feb 13, 2026 647.03 661.15 643.10 660.29 660.29 286,513
Feb 12, 2026 669.38 674.63 645.78 646.30 646.30 459,302
Feb 11, 2026 661.00 668.37 652.75 661.43 661.43 424,157
Feb 10, 2026 656.63 664.66 651.85 659.92 659.92 391,167
Feb 9, 2026 645.68 658.17 643.10 656.38 656.38 366,721
Feb 6, 2026 636.66 648.28 617.64 647.56 647.56 284,739
Feb 5, 2026 624.22 630.60 621.61 628.47 628.47 342,251
Feb 4, 2026 645.79 646.64 625.32 629.73 629.73 567,269
Feb 3, 2026 618.24 641.81 613.58 640.42 640.42 535,211
Feb 2, 2026 618.87 620.00 606.06 613.23 613.23 472,984
Jan 30, 2026 621.50 627.40 615.66 620.30 620.30 510,963
Jan 29, 2026 621.00 627.32 617.00 625.32 625.32 478,426
Jan 28, 2026 615.87 621.00 610.57 620.31 620.31 513,752
Jan 27, 2026 607.74 616.81 598.72 616.02 616.02 350,156
Jan 26, 2026 613.06 614.99 606.53 607.53 607.53 304,162
Jan 23, 2026 625.00 626.23 604.05 610.66 610.66 459,705
Jan 22, 2026 628.87 630.75 618.57 621.62 621.62 602,491
Jan 21, 2026 607.41 627.60 592.12 621.79 621.79 1,003,656
Jan 20, 2026 570.68 580.15 564.05 566.23 566.23 759,010
Jan 16, 2026 570.50 582.69 570.31 581.72 581.72 602,652
Jan 15, 2026 568.44 570.94 563.24 569.72 569.72 318,812
Jan 14, 2026 555.01 562.71 552.00 562.54 562.54 356,042
Jan 13, 2026 552.50 560.29 550.36 555.01 555.01 323,904
Jan 12, 2026 545.74 554.36 543.92 549.63 549.63 378,916
Jan 9, 2026 548.91 557.78 544.31 549.02 549.02 422,573
Jan 8, 2026 535.26 552.84 533.05 548.91 548.91 503,106
Jan 7, 2026 533.42 536.43 530.11 531.48 531.48 260,671
Jan 6, 2026 522.98 534.38 522.12 532.73 532.73 274,575
Jan 5, 2026 518.77 538.94 515.16 524.09 524.09 403,842
Jan 2, 2026 513.00 519.42 510.73 518.77 518.77 184,420
Dec 31, 2025 519.05 519.05 510.70 510.73 510.73 229,400
Dec 30, 2025 515.71 519.53 511.56 518.00 518.00 217,525
Dec 29, 2025 517.24 518.99 515.69 516.27 516.27 159,462
Dec 26, 2025 520.00 523.56 515.15 517.35 517.35 125,829
Dec 24, 2025 520.00 522.76 518.44 520.40 520.40 94,680
Dec 23, 2025 517.63 521.59 512.90 518.90 518.90 252,212
Dec 22, 2025 512.75 518.82 509.16 518.14 518.14 235,471
Dec 19, 2025 502.71 513.23 501.96 510.01 510.01 461,234
Dec 18, 2025 505.53 507.61 500.02 504.46 504.46 247,859
Dec 17, 2025 504.51 509.84 501.34 502.82 502.82 273,680
Dec 16, 2025 515.40 515.60 505.83 506.54 506.54 319,698
Dec 15, 2025 518.08 520.97 512.36 514.29 514.29 266,082
Dec 12, 2025 524.08 524.08 514.25 518.22 518.22 238,455
Dec 11, 2025 516.23 526.74 511.28 523.11 523.11 336,662
Dec 10, 2025 512.97 519.73 510.38 516.20 516.20 290,366
Dec 9, 2025 513.99 520.68 510.11 512.94 512.94 339,262
Dec 8, 2025 521.50 524.73 508.86 513.73 513.73 480,760
Dec 5, 2025 518.24 522.96 511.87 522.30 522.30 335,144
Dec 4, 2025 504.61 519.50 504.06 518.00 518.00 369,505
Dec 3, 2025 499.02 505.04 494.46 503.96 503.96 317,153
Dec 2, 2025 495.44 498.52 492.35 495.72 495.72 307,392
Dec 1, 2025 496.89 500.54 491.28 492.56 492.56 419,464
Nov 28, 2025 500.55 504.52 497.69 499.52 499.52 210,706
Nov 26, 2025 497.80 500.57 495.27 497.68 497.68 333,452
Nov 25, 2025 493.50 499.97 489.68 497.77 497.77 274,874
Nov 24, 2025 493.99 498.16 490.20 492.35 492.35 588,256
Nov 21, 2025 485.94 496.29 483.02 494.87 494.87 609,679
Nov 20, 2025 498.17 502.93 483.82 484.47 484.47 456,242
Nov 19, 2025 502.98 504.31 492.01 493.94 493.94 379,047
Nov 18, 2025 499.55 505.14 494.55 504.17 504.17 575,770
Nov 17, 2025 501.83 502.68 496.60 499.55 499.55 588,793
Nov 14, 2025 501.33 505.54 496.00 501.23 501.23 475,249
Nov 13, 2025 518.95 521.48 503.79 505.41 505.41 496,210
Nov 12, 2025 514.76 523.86 514.76 519.43 519.43 535,871
Nov 11, 2025 519.22 519.25 512.56 514.91 514.91 375,290
Nov 10, 2025 516.67 521.31 512.92 520.15 520.15 332,950
Nov 7, 2025 507.14 514.60 504.85 513.17 513.17 344,466
Nov 6, 2025 512.69 513.00 504.00 506.68 506.68 357,455
Nov 5, 2025 509.70 516.49 508.27 512.69 512.69 343,971
Nov 4, 2025 514.23 517.98 510.16 511.20 511.20 311,904
Nov 3, 2025 521.56 525.71 516.06 518.32 518.32 365,134
Oct 31, 2025 517.02 530.07 516.01 526.82 526.82 398,006
Oct 30, 2025 515.77 527.45 515.77 517.75 517.75 444,201
Oct 29, 2025 523.50 525.72 513.78 515.33 515.33 369,913
Oct 28, 2025 529.67 529.94 524.21 525.45 525.45 276,143
Oct 27, 2025 534.93 535.19 526.60 528.46 528.46 306,580
Oct 24, 2025 542.68 542.68 531.17 532.09 532.09 310,094
Oct 23, 2025 544.12 545.68 535.32 536.69 536.69 344,958
Oct 22, 2025 559.77 560.76 531.00 543.73 543.73 793,947
Oct 21, 2025 571.83 580.14 571.70 573.75 573.75 339,940
Oct 20, 2025 566.25 574.71 562.19 571.83 571.83 221,961
Oct 17, 2025 561.08 566.07 559.00 562.26 562.26 288,780
Oct 16, 2025 567.93 571.64 559.00 561.49 561.49 334,171
Oct 15, 2025 575.85 577.37 561.52 565.02 565.02 268,500
Oct 14, 2025 562.37 577.55 562.37 571.93 571.93 200,339
Oct 13, 2025 571.49 573.80 567.67 567.82 567.82 202,684
Oct 10, 2025 577.27 579.52 565.85 567.44 567.44 239,028
Oct 9, 2025 590.78 591.33 576.15 576.44 576.44 221,250
Oct 8, 2025 586.50 592.14 583.96 588.01 588.01 223,367
Oct 7, 2025 595.93 595.99 588.03 588.57 588.57 178,934
Oct 6, 2025 592.00 595.53 588.48 593.62 593.62 169,788
Oct 3, 2025 583.66 590.09 583.35 587.62 587.62 197,296
Oct 2, 2025 575.07 585.54 572.63 582.17 582.17 202,521
Oct 1, 2025 581.63 581.63 571.75 575.07 575.07 328,499
Sep 30, 2025 579.66 586.28 577.55 586.04 586.04 274,355
Sep 29, 2025 579.13 585.96 577.39 579.35 579.35 344,065
Sep 26, 2025 568.09 579.46 568.09 577.11 577.11 411,525
Sep 25, 2025 562.56 568.33 559.32 566.00 566.00 308,784
Sep 24, 2025 569.00 571.85 562.84 563.92 563.92 290,932
Sep 23, 2025 568.96 573.29 565.93 567.91 567.91 292,684

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Teledyne Technologies Incorporated Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TDY, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation