Teledyne Technologies Inc (TDY) stock
TDYNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Oct 23, 2026Score 12/3018% above fair value
$658.23−19.23 (-2.84%)
Close on Oct 30, 2026Market cap $30.51BP/E 31.8Yield –
Price history
Teledyne Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$658.23
-2.84% on the day
52-week range
$483.02 – $697.67
-5.7% from the high
Change over 52 weeks
+27.1%
From $517.75 on Oct 30, 2025
Average volume
335,773
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $668.70 | $678.99 | $647.70 | $658.23 | -2.84% | 480,369 |
| Oct 29, 2026 | $666.39 | $679.01 | $665.27 | $677.46 | +1.79% | 363,939 |
| Oct 28, 2026 | $658.05 | $667.48 | $655.40 | $665.56 | +1.61% | 321,788 |
| Oct 27, 2026 | $648.99 | $655.40 | $640.52 | $654.99 | +1.47% | 253,990 |
| Oct 26, 2026 | $630.50 | $653.88 | $627.69 | $645.47 | +3.21% | 443,327 |
| Oct 23, 2026 | $620.88 | $630.47 | $612.50 | $625.41 | +0.80% | 368,621 |
| Oct 22, 2026 | $634.67 | $635.13 | $610.06 | $620.47 | -1.53% | 493,867 |
| Oct 21, 2026 | $637.00 | $648.90 | $625.01 | $630.10 | -0.33% | 840,663 |
| Oct 20, 2026 | $616.65 | $632.45 | $616.04 | $632.21 | +2.01% | 733,481 |
| Oct 19, 2026 | $621.48 | $624.22 | $613.92 | $619.76 | +0.19% | 296,093 |
| Oct 16, 2026 | $620.21 | $626.76 | $614.57 | $618.60 | -0.21% | 299,719 |
| Oct 15, 2026 | $607.75 | $620.37 | $602.47 | $619.91 | +1.81% | 280,721 |
| Oct 14, 2026 | $607.80 | $611.67 | $604.44 | $608.90 | -0.38% | 256,306 |
| Oct 13, 2026 | $613.65 | $616.02 | $600.02 | $611.21 | -0.40% | 218,495 |
| Oct 12, 2026 | $613.28 | $616.37 | $611.56 | $613.66 | 0.00% | 205,186 |
| Oct 9, 2026 | $608.36 | $616.04 | $604.40 | $613.66 | +1.46% | 184,688 |
| Oct 8, 2026 | $602.62 | $612.81 | $599.73 | $604.82 | +0.11% | 342,194 |
| Oct 7, 2026 | $614.31 | $616.57 | $602.00 | $604.15 | -2.90% | 300,734 |
| Oct 6, 2026 | $622.11 | $625.35 | $618.42 | $622.22 | +0.42% | 169,448 |
| Oct 5, 2026 | $617.30 | $623.85 | $614.51 | $619.64 | +0.40% | 169,220 |
| Oct 2, 2026 | $619.56 | $621.46 | $612.61 | $617.17 | +0.73% | 181,907 |
| Oct 1, 2026 | $606.40 | $615.43 | $602.66 | $612.70 | +0.97% | 261,052 |
| Sep 30, 2026 | $607.30 | $610.42 | $604.86 | $606.81 | +0.20% | 209,467 |
| Sep 29, 2026 | $607.89 | $614.84 | $601.93 | $605.59 | -0.86% | 248,529 |
| Sep 28, 2026 | $611.02 | $615.43 | $605.16 | $610.83 | -0.54% | 298,051 |
| Sep 25, 2026 | $614.50 | $619.10 | $611.72 | $614.15 | +0.35% | 259,457 |
| Sep 24, 2026 | $614.16 | $623.85 | $610.01 | $612.02 | -1.45% | 368,613 |
| Sep 23, 2026 | $612.33 | $624.58 | $611.86 | $621.05 | +1.36% | 466,544 |
| Sep 22, 2026 | $612.49 | $614.35 | $605.58 | $612.74 | +0.60% | 351,951 |
| Sep 21, 2026 | $609.85 | $612.00 | $603.99 | $609.08 | +0.93% | 306,512 |
| Sep 18, 2026 | $604.26 | $606.00 | $597.94 | $603.46 | +0.25% | 379,921 |
| Sep 17, 2026 | $608.02 | $608.82 | $601.12 | $601.98 | +0.15% | 242,133 |
| Sep 16, 2026 | $602.51 | $605.34 | $596.71 | $601.10 | +0.43% | 310,551 |
| Sep 15, 2026 | $597.17 | $602.52 | $593.35 | $598.51 | +0.23% | 300,720 |
| Sep 14, 2026 | $596.60 | $599.99 | $590.42 | $597.11 | -1.11% | 239,056 |
| Sep 11, 2026 | $603.88 | $608.55 | $598.59 | $603.79 | +1.22% | 242,961 |
| Sep 10, 2026 | $593.40 | $605.57 | $590.10 | $596.50 | +0.21% | 260,615 |
| Sep 9, 2026 | $603.98 | $611.46 | $594.20 | $595.23 | -1.63% | 286,256 |
| Sep 8, 2026 | $609.63 | $610.83 | $604.69 | $605.08 | -0.91% | 207,037 |
| Sep 4, 2026 | $607.57 | $611.42 | $606.04 | $610.65 | +0.46% | 151,856 |
| Sep 3, 2026 | $607.77 | $609.12 | $598.29 | $607.87 | +0.25% | 175,147 |
| Sep 2, 2026 | $612.00 | $614.99 | $606.11 | $606.36 | -0.68% | 214,492 |
| Sep 1, 2026 | $610.73 | $615.40 | $605.74 | $610.51 | -0.40% | 199,537 |
| Aug 31, 2026 | $621.41 | $624.00 | $612.81 | $612.95 | -1.45% | 329,923 |
| Aug 28, 2026 | $627.27 | $627.27 | $617.17 | $621.96 | -0.72% | 187,009 |
| Aug 27, 2026 | $631.95 | $632.09 | $624.31 | $626.50 | -1.11% | 277,190 |
| Aug 26, 2026 | $629.31 | $639.03 | $629.31 | $633.56 | +1.06% | 238,927 |
| Aug 25, 2026 | $631.46 | $633.54 | $625.14 | $626.90 | +0.27% | 186,102 |
| Aug 24, 2026 | $636.25 | $636.43 | $619.08 | $625.21 | -1.72% | 226,740 |
| Aug 21, 2026 | $636.19 | $639.84 | $629.27 | $636.15 | +0.35% | 362,151 |
| Aug 20, 2026 | $643.95 | $646.09 | $630.60 | $633.95 | -2.26% | 310,746 |
| Aug 19, 2026 | $667.62 | $668.32 | $647.55 | $648.63 | -2.46% | 248,307 |
| Aug 18, 2026 | $670.65 | $671.44 | $660.00 | $665.00 | -1.81% | 202,144 |
| Aug 17, 2026 | $678.15 | $685.74 | $670.69 | $677.27 | -0.35% | 167,547 |
| Aug 14, 2026 | $673.44 | $681.00 | $672.64 | $679.67 | +0.89% | 188,944 |
| Aug 13, 2026 | $688.32 | $690.76 | $670.81 | $673.66 | -1.87% | 245,880 |
| Aug 12, 2026 | $686.63 | $688.85 | $676.73 | $686.49 | +0.70% | 264,157 |
| Aug 11, 2026 | $690.38 | $694.17 | $673.12 | $681.74 | -1.23% | 298,027 |
| Aug 10, 2026 | $694.13 | $697.67 | $689.64 | $690.25 | -0.15% | 326,490 |
| Aug 7, 2026 | $689.60 | $691.62 | $680.96 | $691.30 | +0.55% | 302,815 |
| Aug 6, 2026 | $690.54 | $694.92 | $681.65 | $687.52 | +0.55% | 255,309 |
| Aug 5, 2026 | $684.76 | $693.50 | $683.09 | $683.73 | -0.15% | 443,428 |
| Aug 4, 2026 | $675.63 | $687.20 | $672.98 | $684.76 | +2.12% | 500,973 |
| Aug 3, 2026 | $656.17 | $671.12 | $653.71 | $670.56 | +2.29% | 319,538 |
| Jul 31, 2026 | $655.50 | $668.32 | $647.79 | $655.57 | +0.98% | 467,813 |
| Jul 30, 2026 | $638.82 | $649.18 | $631.01 | $649.18 | +2.82% | 585,669 |
| Jul 29, 2026 | $646.64 | $648.11 | $629.17 | $631.35 | -2.82% | 272,657 |
| Jul 28, 2026 | $648.60 | $650.75 | $638.73 | $649.67 | -0.30% | 441,153 |
| Jul 27, 2026 | $657.78 | $660.05 | $642.30 | $651.65 | -0.56% | 327,435 |
| Jul 24, 2026 | $653.74 | $660.41 | $646.49 | $655.35 | +0.63% | 293,644 |
| Jul 23, 2026 | $650.82 | $669.57 | $645.94 | $651.22 | +0.11% | 514,665 |
| Jul 22, 2026 | $653.50 | $672.00 | $620.95 | $650.50 | +0.47% | 1,151,680 |
| Jul 21, 2026 | $630.89 | $661.96 | $622.48 | $647.48 | +3.33% | 1,018,052 |
| Jul 20, 2026 | $635.67 | $643.49 | $621.98 | $626.59 | -1.41% | 458,596 |
| Jul 17, 2026 | $614.22 | $637.83 | $610.00 | $635.52 | +0.74% | 312,430 |
| Jul 16, 2026 | $618.77 | $631.73 | $611.50 | $630.86 | +1.08% | 322,425 |
| Jul 15, 2026 | $625.51 | $630.87 | $611.52 | $624.15 | +0.17% | 375,089 |
| Jul 14, 2026 | $629.68 | $633.27 | $621.59 | $623.10 | -0.13% | 309,731 |
| Jul 13, 2026 | $632.39 | $636.35 | $622.98 | $623.88 | -1.69% | 309,881 |
| Jul 10, 2026 | $633.18 | $638.64 | $625.00 | $634.60 | +0.49% | 478,510 |
| Jul 9, 2026 | $646.02 | $654.36 | $631.06 | $631.52 | -1.25% | 298,603 |
| Jul 8, 2026 | $634.68 | $640.74 | $630.73 | $639.51 | -0.34% | 274,119 |
| Jul 7, 2026 | $658.19 | $658.19 | $630.04 | $641.70 | -2.03% | 302,771 |
| Jul 6, 2026 | $655.11 | $662.54 | $650.00 | $654.98 | +0.44% | 222,517 |
| Jul 2, 2026 | $663.87 | $674.57 | $646.35 | $652.08 | -1.38% | 315,742 |
| Jul 1, 2026 | $660.24 | $674.66 | $649.09 | $661.20 | -0.85% | 398,489 |
| Jun 30, 2026 | $645.43 | $672.44 | $645.43 | $666.90 | +4.00% | 522,538 |
| Jun 29, 2026 | $624.28 | $641.78 | $617.45 | $641.22 | +2.71% | 361,917 |
| Jun 26, 2026 | $623.18 | $634.78 | $617.52 | $624.29 | -0.46% | 582,519 |
| Jun 25, 2026 | $618.07 | $633.19 | $617.79 | $627.19 | +2.45% | 233,331 |
| Jun 24, 2026 | $612.03 | $618.74 | $607.65 | $612.17 | -0.12% | 307,530 |
| Jun 23, 2026 | $607.19 | $621.00 | $605.68 | $612.91 | -0.61% | 335,880 |
| Jun 22, 2026 | $617.30 | $624.88 | $608.05 | $616.65 | -0.47% | 391,511 |
| Jun 18, 2026 | $631.83 | $631.83 | $612.06 | $619.58 | +0.69% | 624,601 |
| Jun 17, 2026 | $630.21 | $634.74 | $613.98 | $615.35 | -2.34% | 349,250 |
| Jun 16, 2026 | $630.97 | $641.83 | $628.36 | $630.07 | +0.28% | 270,591 |
| Jun 15, 2026 | $635.71 | $636.83 | $623.49 | $628.34 | +0.37% | 244,582 |
| Jun 12, 2026 | $628.29 | $628.29 | $617.85 | $626.02 | +0.37% | 270,223 |
| Jun 11, 2026 | $606.85 | $629.94 | $606.80 | $623.73 | +3.72% | 245,442 |
| Jun 10, 2026 | $619.68 | $623.90 | $601.35 | $601.35 | -2.89% | 271,277 |
| Jun 9, 2026 | $616.45 | $621.44 | $601.80 | $619.26 | +1.12% | 343,008 |
| Jun 8, 2026 | $606.52 | $618.69 | $602.50 | $612.38 | +1.68% | 353,686 |
| Jun 5, 2026 | $611.26 | $615.02 | $599.84 | $602.27 | -2.64% | 222,319 |
| Jun 4, 2026 | $621.25 | $623.94 | $615.40 | $618.59 | +0.09% | 227,226 |
| Jun 3, 2026 | $618.84 | $625.96 | $616.62 | $618.02 | -0.13% | 298,084 |
| Jun 2, 2026 | $611.39 | $619.35 | $607.71 | $618.81 | +1.53% | 251,370 |
| Jun 1, 2026 | $611.82 | $614.03 | $603.75 | $609.47 | -1.67% | 371,411 |
| May 29, 2026 | $632.82 | $634.34 | $619.65 | $619.83 | -2.24% | 560,818 |
| May 28, 2026 | $614.24 | $636.83 | $611.92 | $634.06 | +3.52% | 459,638 |
| May 27, 2026 | $628.00 | $632.00 | $612.08 | $612.52 | -2.46% | 362,112 |
| May 26, 2026 | $625.01 | $634.58 | $621.50 | $627.97 | +1.21% | 428,307 |
| May 22, 2026 | $611.26 | $621.88 | $605.79 | $620.45 | +2.20% | 280,455 |
| May 21, 2026 | $606.35 | $610.93 | $599.57 | $607.12 | -1.15% | 343,109 |
| May 20, 2026 | $615.70 | $628.34 | $606.75 | $614.20 | +1.28% | 424,264 |
| May 19, 2026 | $616.80 | $616.80 | $602.76 | $606.45 | -1.81% | 254,197 |
| May 18, 2026 | $618.20 | $620.28 | $611.68 | $617.61 | +0.17% | 240,828 |
| May 15, 2026 | $631.62 | $631.82 | $616.40 | $616.58 | -3.44% | 222,848 |
| May 14, 2026 | $640.48 | $640.48 | $627.35 | $638.56 | +0.41% | 205,376 |
| May 13, 2026 | $635.36 | $640.46 | $623.50 | $635.96 | +0.60% | 259,871 |
| May 12, 2026 | $631.15 | $634.56 | $620.00 | $632.17 | -0.06% | 267,812 |
| May 11, 2026 | $621.90 | $633.45 | $618.85 | $632.58 | +1.80% | 238,417 |
| May 8, 2026 | $634.81 | $635.98 | $620.32 | $621.38 | -1.49% | 198,958 |
| May 7, 2026 | $644.36 | $646.94 | $626.77 | $630.78 | -2.07% | 312,356 |
| May 6, 2026 | $635.26 | $647.46 | $633.38 | $644.13 | +1.94% | 281,748 |
| May 5, 2026 | $640.08 | $644.00 | $627.93 | $631.87 | -0.90% | 229,522 |
| May 4, 2026 | $642.28 | $644.13 | $635.11 | $637.58 | -0.43% | 201,116 |
| May 1, 2026 | $648.15 | $648.15 | $634.20 | $640.33 | -0.85% | 226,371 |
| Apr 30, 2026 | $641.25 | $654.05 | $632.65 | $645.85 | +2.42% | 411,410 |
| Apr 29, 2026 | $641.43 | $645.87 | $622.91 | $630.56 | -1.77% | 327,218 |
| Apr 28, 2026 | $652.94 | $659.49 | $641.71 | $641.89 | -2.07% | 365,063 |
| Apr 27, 2026 | $648.16 | $657.49 | $639.03 | $655.49 | +1.05% | 290,684 |
| Apr 24, 2026 | $651.27 | $661.07 | $636.51 | $648.68 | -0.47% | 442,702 |
| Apr 23, 2026 | $659.46 | $663.91 | $650.19 | $651.75 | -0.75% | 599,420 |
| Apr 22, 2026 | $665.01 | $687.00 | $650.00 | $656.69 | +2.16% | 631,381 |
| Apr 21, 2026 | $644.47 | $646.60 | $632.69 | $642.79 | -0.46% | 448,022 |
| Apr 20, 2026 | $635.26 | $646.36 | $635.00 | $645.73 | +1.56% | 400,609 |
| Apr 17, 2026 | $635.76 | $645.33 | $631.05 | $635.83 | +0.01% | 439,024 |
| Apr 16, 2026 | $636.04 | $636.59 | $623.96 | $635.76 | +0.16% | 377,916 |
| Apr 15, 2026 | $644.70 | $646.18 | $626.95 | $634.77 | -1.98% | 420,350 |
| Apr 14, 2026 | $657.31 | $658.69 | $646.68 | $647.59 | -1.28% | 288,967 |
| Apr 13, 2026 | $643.88 | $657.56 | $643.30 | $655.99 | +1.59% | 274,037 |
| Apr 10, 2026 | $654.57 | $654.57 | $640.68 | $645.74 | -1.41% | 295,162 |
| Apr 9, 2026 | $657.73 | $663.95 | $651.34 | $654.98 | -0.81% | 266,897 |
| Apr 8, 2026 | $653.55 | $660.98 | $650.43 | $660.31 | +3.97% | 262,621 |
| Apr 7, 2026 | $627.26 | $636.59 | $625.94 | $635.07 | +0.48% | 258,289 |
| Apr 6, 2026 | $624.00 | $633.61 | $621.35 | $632.01 | +1.43% | 269,723 |
| Apr 2, 2026 | $606.81 | $629.74 | $605.54 | $623.13 | +0.83% | 273,181 |
| Apr 1, 2026 | $608.92 | $622.63 | $605.07 | $617.97 | +2.14% | 362,390 |
| Mar 31, 2026 | $591.99 | $610.00 | $586.37 | $605.01 | +3.59% | 304,834 |
| Mar 30, 2026 | $603.04 | $603.04 | $579.04 | $584.07 | -1.56% | 403,118 |
| Mar 27, 2026 | $605.00 | $611.32 | $592.45 | $593.31 | -2.91% | 299,266 |
| Mar 26, 2026 | $619.67 | $626.32 | $609.50 | $611.08 | -2.29% | 298,715 |
| Mar 25, 2026 | $633.96 | $636.00 | $622.96 | $625.37 | -0.11% | 233,989 |
| Mar 24, 2026 | $622.71 | $632.01 | $617.74 | $626.06 | +0.36% | 242,869 |
| Mar 23, 2026 | $629.09 | $636.87 | $623.28 | $623.80 | +1.24% | 243,386 |
| Mar 20, 2026 | $633.38 | $636.96 | $611.76 | $616.18 | -2.98% | 647,033 |
| Mar 19, 2026 | $629.55 | $637.59 | $621.59 | $635.11 | +0.20% | 316,659 |
| Mar 18, 2026 | $642.89 | $646.29 | $633.44 | $633.87 | -1.43% | 276,095 |
| Mar 17, 2026 | $648.05 | $649.90 | $630.42 | $643.06 | -0.40% | 309,789 |
| Mar 16, 2026 | $646.06 | $647.73 | $638.09 | $645.66 | +1.06% | 218,214 |
| Mar 13, 2026 | $651.65 | $654.75 | $635.42 | $638.91 | -1.18% | 284,507 |
| Mar 12, 2026 | $665.50 | $668.34 | $645.57 | $646.57 | -1.34% | 456,459 |
| Mar 11, 2026 | $650.19 | $659.32 | $643.22 | $655.37 | +0.01% | 323,963 |
| Mar 10, 2026 | $654.04 | $665.40 | $650.65 | $655.29 | +0.19% | 270,146 |
| Mar 9, 2026 | $640.78 | $654.74 | $631.47 | $654.06 | +0.99% | 208,128 |
| Mar 6, 2026 | $644.54 | $655.64 | $640.66 | $647.64 | -1.10% | 282,545 |
| Mar 5, 2026 | $675.13 | $679.11 | $652.05 | $654.86 | -4.09% | 333,390 |
| Mar 4, 2026 | $686.73 | $693.38 | $676.88 | $682.77 | -0.51% | 253,873 |
| Mar 3, 2026 | $677.47 | $687.70 | $668.25 | $686.25 | -0.34% | 249,082 |
| Mar 2, 2026 | $680.22 | $692.88 | $676.75 | $688.59 | +1.10% | 274,854 |
| Feb 27, 2026 | $673.69 | $682.95 | $671.00 | $681.10 | +0.34% | 426,046 |
| Feb 26, 2026 | $679.71 | $683.34 | $667.44 | $678.82 | +0.21% | 175,976 |
| Feb 25, 2026 | $686.34 | $691.87 | $668.01 | $677.38 | -0.85% | 330,133 |
| Feb 24, 2026 | $672.55 | $685.17 | $672.35 | $683.22 | +1.61% | 326,246 |
| Feb 23, 2026 | $666.31 | $675.17 | $661.45 | $672.42 | +0.55% | 263,109 |
| Feb 20, 2026 | $664.02 | $675.19 | $663.14 | $668.72 | +0.36% | 380,927 |
| Feb 19, 2026 | $660.65 | $668.69 | $655.32 | $666.35 | +0.56% | 224,357 |
| Feb 18, 2026 | $651.87 | $664.58 | $645.30 | $662.66 | +2.05% | 233,188 |
| Feb 17, 2026 | $656.22 | $663.68 | $646.06 | $649.35 | -1.66% | 344,738 |
| Feb 13, 2026 | $647.03 | $661.15 | $643.10 | $660.29 | +2.16% | 286,513 |
| Feb 12, 2026 | $669.38 | $674.63 | $645.78 | $646.30 | -2.29% | 459,302 |
| Feb 11, 2026 | $661.00 | $668.37 | $652.75 | $661.43 | +0.23% | 424,157 |
| Feb 10, 2026 | $656.63 | $664.66 | $651.85 | $659.92 | +0.54% | 391,167 |
| Feb 9, 2026 | $645.68 | $658.18 | $643.10 | $656.38 | +1.36% | 366,721 |
| Feb 6, 2026 | $636.66 | $648.28 | $617.64 | $647.56 | +3.04% | 284,739 |
| Feb 5, 2026 | $624.22 | $630.60 | $621.61 | $628.47 | -0.20% | 342,251 |
| Feb 4, 2026 | $645.79 | $646.64 | $625.32 | $629.73 | -1.67% | 567,269 |
| Feb 3, 2026 | $618.24 | $641.81 | $613.58 | $640.42 | +4.43% | 535,211 |
| Feb 2, 2026 | $618.87 | $620.00 | $606.06 | $613.23 | -1.14% | 472,984 |
| Jan 30, 2026 | $621.50 | $627.40 | $615.66 | $620.30 | -0.80% | 510,963 |
| Jan 29, 2026 | $621.00 | $627.32 | $617.00 | $625.32 | +0.81% | 478,426 |
| Jan 28, 2026 | $615.87 | $621.00 | $610.57 | $620.31 | +0.70% | 513,752 |
| Jan 27, 2026 | $607.74 | $616.81 | $598.72 | $616.02 | +1.40% | 350,156 |
| Jan 26, 2026 | $613.06 | $614.99 | $606.53 | $607.53 | -0.51% | 304,162 |
| Jan 23, 2026 | $625.00 | $626.23 | $604.05 | $610.66 | -1.76% | 459,705 |
| Jan 22, 2026 | $628.87 | $630.76 | $618.57 | $621.62 | -0.03% | 602,491 |
| Jan 21, 2026 | $607.41 | $627.60 | $592.12 | $621.79 | +9.81% | 1,003,656 |
| Jan 20, 2026 | $570.68 | $580.15 | $564.05 | $566.23 | -2.66% | 759,010 |
| Jan 16, 2026 | $570.50 | $582.69 | $570.31 | $581.72 | +2.11% | 602,652 |
| Jan 15, 2026 | $568.44 | $570.94 | $563.24 | $569.72 | +1.28% | 318,812 |
| Jan 14, 2026 | $555.01 | $562.71 | $552.00 | $562.54 | +1.36% | 356,042 |
| Jan 13, 2026 | $552.50 | $560.29 | $550.36 | $555.01 | +0.98% | 323,904 |
| Jan 12, 2026 | $545.74 | $554.36 | $543.92 | $549.63 | +0.11% | 378,916 |
| Jan 9, 2026 | $548.91 | $557.78 | $544.31 | $549.02 | +0.02% | 422,573 |
| Jan 8, 2026 | $535.26 | $552.84 | $533.05 | $548.91 | +3.28% | 503,106 |
| Jan 7, 2026 | $533.42 | $536.43 | $530.11 | $531.48 | -0.23% | 260,671 |
| Jan 6, 2026 | $522.98 | $534.39 | $522.12 | $532.73 | +1.65% | 274,575 |
| Jan 5, 2026 | $518.77 | $538.94 | $515.16 | $524.09 | +1.03% | 403,842 |
| Jan 2, 2026 | $513.00 | $519.42 | $510.73 | $518.77 | +1.57% | 184,420 |
| Dec 31, 2025 | $519.05 | $519.05 | $510.70 | $510.73 | -1.40% | 229,400 |
| Dec 30, 2025 | $515.71 | $519.53 | $511.56 | $518.00 | +0.34% | 217,525 |
| Dec 29, 2025 | $517.24 | $518.99 | $515.69 | $516.27 | -0.21% | 159,462 |
| Dec 26, 2025 | $520.00 | $523.56 | $515.15 | $517.35 | -0.59% | 125,829 |
| Dec 24, 2025 | $520.00 | $522.76 | $518.44 | $520.40 | +0.29% | 94,680 |
| Dec 23, 2025 | $517.63 | $521.59 | $512.90 | $518.90 | +0.15% | 252,212 |
| Dec 22, 2025 | $512.75 | $518.82 | $509.16 | $518.14 | +1.59% | 235,471 |
| Dec 19, 2025 | $502.71 | $513.23 | $501.97 | $510.01 | +1.10% | 461,234 |
| Dec 18, 2025 | $505.53 | $507.61 | $500.02 | $504.46 | +0.33% | 247,859 |
| Dec 17, 2025 | $504.51 | $509.84 | $501.34 | $502.82 | -0.73% | 273,680 |
| Dec 16, 2025 | $515.40 | $515.60 | $505.83 | $506.54 | -1.51% | 319,698 |
| Dec 15, 2025 | $518.08 | $520.97 | $512.36 | $514.29 | -0.76% | 266,082 |
| Dec 12, 2025 | $524.08 | $524.08 | $514.25 | $518.22 | -0.93% | 238,455 |
| Dec 11, 2025 | $516.23 | $526.74 | $511.28 | $523.11 | +1.34% | 336,662 |
| Dec 10, 2025 | $512.97 | $519.73 | $510.38 | $516.20 | +0.64% | 290,366 |
| Dec 9, 2025 | $513.99 | $520.68 | $510.11 | $512.94 | -0.15% | 339,262 |
| Dec 8, 2025 | $521.50 | $524.73 | $508.86 | $513.73 | -1.64% | 480,760 |
| Dec 5, 2025 | $518.24 | $522.96 | $511.87 | $522.30 | +0.83% | 335,144 |
| Dec 4, 2025 | $504.61 | $519.50 | $504.06 | $518.00 | +2.79% | 369,505 |
| Dec 3, 2025 | $499.02 | $505.04 | $494.46 | $503.96 | +1.66% | 317,153 |
| Dec 2, 2025 | $495.44 | $498.52 | $492.35 | $495.72 | +0.64% | 307,392 |
| Dec 1, 2025 | $496.89 | $500.54 | $491.28 | $492.56 | -1.39% | 419,464 |
| Nov 28, 2025 | $500.55 | $504.52 | $497.69 | $499.52 | +0.37% | 210,706 |
| Nov 26, 2025 | $497.80 | $500.57 | $495.27 | $497.68 | -0.02% | 333,452 |
| Nov 25, 2025 | $493.50 | $499.97 | $489.68 | $497.77 | +1.10% | 274,874 |
| Nov 24, 2025 | $493.99 | $498.16 | $490.20 | $492.35 | -0.51% | 588,256 |
| Nov 21, 2025 | $485.94 | $496.29 | $483.02 | $494.87 | +2.15% | 609,679 |
| Nov 20, 2025 | $498.17 | $502.93 | $483.82 | $484.47 | -1.92% | 456,242 |
| Nov 19, 2025 | $502.98 | $504.31 | $492.01 | $493.94 | -2.03% | 379,047 |
| Nov 18, 2025 | $499.55 | $505.14 | $494.55 | $504.17 | +0.92% | 575,770 |
| Nov 17, 2025 | $501.83 | $502.68 | $496.60 | $499.55 | -0.34% | 588,793 |
| Nov 14, 2025 | $501.33 | $505.54 | $496.00 | $501.23 | -0.83% | 475,249 |
| Nov 13, 2025 | $518.95 | $521.48 | $503.79 | $505.41 | -2.70% | 496,210 |
| Nov 12, 2025 | $514.76 | $523.86 | $514.76 | $519.43 | +0.88% | 535,871 |
| Nov 11, 2025 | $519.22 | $519.25 | $512.56 | $514.91 | -1.01% | 375,290 |
| Nov 10, 2025 | $516.67 | $521.31 | $512.92 | $520.15 | +1.36% | 332,950 |
| Nov 7, 2025 | $507.14 | $514.60 | $504.85 | $513.17 | +1.28% | 344,466 |
| Nov 6, 2025 | $512.69 | $513.00 | $504.00 | $506.68 | -1.17% | 357,455 |
| Nov 5, 2025 | $509.70 | $516.49 | $508.27 | $512.69 | +0.29% | 343,971 |
| Nov 4, 2025 | $514.23 | $517.98 | $510.16 | $511.20 | -1.37% | 311,904 |
| Nov 3, 2025 | $521.56 | $525.71 | $516.06 | $518.32 | -1.61% | 365,134 |
| Oct 31, 2025 | $517.02 | $530.07 | $516.01 | $526.82 | +1.75% | 398,006 |
| Oct 30, 2025 | $515.77 | $527.45 | $515.77 | $517.75 | +0.47% | 444,201 |
| Oct 29, 2025 | $523.50 | $525.72 | $513.78 | $515.33 | -1.93% | 369,913 |
| Oct 28, 2025 | $529.67 | $529.94 | $524.21 | $525.45 | -0.57% | 276,143 |
| Oct 27, 2025 | $534.93 | $535.19 | $526.60 | $528.46 | -0.68% | 306,580 |
| Oct 24, 2025 | $542.68 | $542.68 | $531.18 | $532.09 | -0.86% | 310,094 |
| Oct 23, 2025 | $544.12 | $545.68 | $535.32 | $536.69 | -1.29% | 344,958 |
| Oct 22, 2025 | $559.78 | $560.76 | $531.00 | $543.73 | -5.23% | 793,947 |
| Oct 21, 2025 | $571.83 | $580.14 | $571.70 | $573.75 | +0.34% | 339,940 |
| Oct 20, 2025 | $566.25 | $574.71 | $562.19 | $571.83 | – | 221,961 |
Seasonality
TDY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 2.2% | -0.3% | 0.2% | 0.3% | 0.1% | 4.3% | 2.5% | 0.4% | 1.5% | 4.9% | 0.4% |
| Months up | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 21.5% | 9.8% | -11.2% | 6.8% | -4.0% | 7.6% | -1.7% | -6.5% | -1.0% | 8.5% | ||
| 2025 | 10.2% | 0.7% | -3.4% | -6.4% | 7.0% | 2.7% | 7.6% | -2.3% | 8.9% | -10.1% | -5.2% | 2.2% |
| 2024 | -6.2% | 2.1% | 0.5% | -11.1% | 4.1% | -2.3% | 8.7% | 2.6% | 1.1% | 4.0% | 6.6% | -4.4% |
| 2023 | 6.1% | 1.4% | 4.0% | -7.4% | -6.2% | 5.8% | -6.5% | 8.8% | -2.3% | -8.3% | 7.6% | 10.8% |
| 2022 | -3.5% | 1.9% | 10.1% | -8.7% | -6.1% | -7.4% | 4.3% | -5.9% | -8.4% | 17.9% | 5.6% | -4.8% |
| 2021 | -8.9% | 3.9% | 11.5% | 8.2% | -6.3% | -0.2% | 8.1% | 2.3% | -7.3% | 4.6% | -7.6% | 5.2% |
| 2020 | 5.3% | -7.6% | -11.9% | 9.6% | 14.9% | -16.9% | -1.4% | 2.3% | -1.1% | -0.3% | 22.3% | 3.7% |
| 2019 | 8.3% | 5.3% | 0.4% | 4.9% | -5.1% | 16.1% | 6.4% | 5.9% | 4.3% | 2.4% | 3.8% | 1.3% |
| 2018 | 5.4% | -2.6% | 0.7% | -0.0% | 7.7% | -1.2% | 10.2% | 8.1% | 4.0% | -10.3% | 1.5% | -7.8% |
| 2017 | -0.1% | 7.0% | -3.8% | 6.6% | -2.5% | -2.9% | 6.8% | 10.1% | 6.1% | 6.8% | 9.6% | -2.7% |