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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $606.40 | $679.01 | $599.73 | $658.23 | +8.47% | 7,465,808 |
| Sep 2026 | $610.73 | $624.58 | $590.10 | $606.81 | -1.00% | 5,719,406 |
| Aug 2026 | $656.17 | $697.67 | $612.81 | $612.95 | -6.50% | 5,882,347 |
| Jul 2026 | $660.24 | $674.66 | $610.00 | $655.57 | -1.70% | 9,451,671 |
| Jun 2026 | $611.82 | $672.44 | $599.84 | $666.90 | +7.59% | 7,078,296 |
| May 2026 | $648.15 | $648.15 | $599.57 | $619.83 | -4.03% | 5,998,123 |
| Apr 2026 | $608.92 | $687.00 | $605.07 | $645.85 | +6.75% | 7,705,066 |
| Mar 2026 | $680.22 | $693.38 | $579.04 | $605.01 | -11.17% | 6,730,914 |
| Feb 2026 | $618.87 | $691.87 | $606.06 | $681.10 | +9.80% | 6,835,034 |
| Jan 2026 | $513.00 | $630.76 | $510.73 | $620.30 | +21.45% | 9,011,834 |
| Dec 2025 | $496.89 | $526.74 | $491.28 | $510.73 | +2.24% | 6,317,295 |
| Nov 2025 | $521.56 | $525.71 | $483.02 | $499.52 | -5.18% | 7,955,319 |
| Oct 2025 | $581.63 | $595.99 | $513.78 | $526.82 | -10.11% | 6,860,900 |
| Sep 2025 | $534.85 | $586.28 | $528.81 | $586.04 | +8.89% | 5,875,563 |
| Aug 2025 | $545.87 | $556.45 | $534.50 | $538.17 | -2.33% | 5,967,234 |
| Jul 2025 | $510.42 | $570.56 | $502.50 | $551.02 | +7.56% | 10,041,211 |
| Jun 2025 | $497.96 | $513.84 | $483.55 | $512.31 | +2.70% | 7,591,342 |
| May 2025 | $468.79 | $500.53 | $462.77 | $498.86 | +7.04% | 7,084,827 |
| Apr 2025 | $494.82 | $502.60 | $419.00 | $466.03 | -6.37% | 7,019,710 |
| Mar 2025 | $518.16 | $520.92 | $474.25 | $497.71 | -3.36% | 6,261,936 |
| Feb 2025 | $506.27 | $517.58 | $487.24 | $515.02 | +0.72% | 4,427,856 |
| Jan 2025 | $464.39 | $522.50 | $452.93 | $511.33 | +10.17% | 5,292,890 |
| Dec 2024 | $485.46 | $485.46 | $457.54 | $464.13 | -4.35% | 4,777,790 |
| Nov 2024 | $455.95 | $492.00 | $453.06 | $485.26 | +6.58% | 5,267,025 |
| Oct 2024 | $438.29 | $475.73 | $432.26 | $455.32 | +4.04% | 5,371,216 |
| Sep 2024 | $431.78 | $439.81 | $416.00 | $437.66 | +1.12% | 4,349,201 |
| Aug 2024 | $422.42 | $433.80 | $397.78 | $432.80 | +2.59% | 3,908,571 |
| Jul 2024 | $389.66 | $429.83 | $381.03 | $421.86 | +8.73% | 6,527,760 |
| Jun 2024 | $397.94 | $398.68 | $380.63 | $387.98 | -2.26% | 5,275,743 |
| May 2024 | $380.89 | $412.69 | $378.53 | $396.95 | +4.06% | 5,509,617 |
| Apr 2024 | $429.73 | $429.95 | $355.41 | $381.48 | -11.14% | 6,818,874 |
| Mar 2024 | $427.27 | $432.81 | $410.75 | $429.32 | +0.48% | 4,236,218 |
| Feb 2024 | $419.14 | $436.06 | $415.48 | $427.27 | +2.10% | 3,992,390 |
| Jan 2024 | $441.38 | $447.88 | $415.88 | $418.47 | -6.23% | 4,717,343 |
| Dec 2023 | $402.58 | $448.19 | $401.73 | $446.29 | +10.75% | 5,043,519 |
| Nov 2023 | $375.00 | $404.00 | $364.98 | $402.96 | +7.57% | 4,573,277 |
| Oct 2023 | $406.47 | $414.15 | $367.73 | $374.59 | -8.32% | 5,327,483 |
| Sep 2023 | $420.28 | $426.17 | $400.60 | $408.58 | -2.32% | 6,130,993 |
| Aug 2023 | $381.99 | $421.88 | $377.76 | $418.30 | +8.78% | 6,342,708 |
| Jul 2023 | $409.57 | $420.12 | $372.56 | $384.53 | -6.47% | 5,785,862 |
| Jun 2023 | $390.56 | $416.04 | $387.01 | $411.11 | +5.78% | 5,674,111 |
| May 2023 | $414.91 | $421.75 | $386.22 | $388.65 | -6.21% | 6,381,424 |
| Apr 2023 | $446.35 | $448.71 | $395.94 | $414.40 | -7.37% | 3,788,116 |
| Mar 2023 | $429.35 | $447.49 | $400.38 | $447.36 | +4.02% | 4,127,082 |
| Feb 2023 | $421.58 | $447.60 | $420.82 | $430.07 | +1.37% | 3,140,925 |
| Jan 2023 | $403.50 | $435.49 | $396.12 | $424.26 | +6.09% | 4,084,763 |
| Dec 2022 | $420.50 | $430.71 | $388.25 | $399.91 | -4.81% | 3,727,406 |
| Nov 2022 | $401.75 | $422.46 | $382.80 | $420.10 | +5.56% | 5,790,834 |
| Oct 2022 | $341.78 | $401.11 | $325.00 | $397.98 | +17.93% | 6,607,870 |
| Sep 2022 | $367.17 | $391.23 | $337.06 | $337.47 | -8.39% | 5,095,936 |
| Aug 2022 | $386.94 | $405.80 | $365.64 | $368.36 | -5.89% | 4,549,923 |
| Jul 2022 | $374.31 | $406.39 | $366.89 | $391.40 | +4.34% | 5,083,009 |
| Jun 2022 | $407.92 | $416.18 | $344.66 | $375.11 | -7.41% | 6,113,643 |
| May 2022 | $430.88 | $437.50 | $374.03 | $405.15 | -6.12% | 8,373,969 |
| Apr 2022 | $471.74 | $493.97 | $430.85 | $431.55 | -8.69% | 5,705,606 |
| Mar 2022 | $428.00 | $478.09 | $415.88 | $472.63 | +10.07% | 6,672,374 |
| Feb 2022 | $420.97 | $433.36 | $398.45 | $429.38 | +1.89% | 3,874,933 |
| Jan 2022 | $437.50 | $451.31 | $391.28 | $421.43 | -3.54% | 4,917,725 |
| Dec 2021 | $424.01 | $442.21 | $405.04 | $436.89 | +5.20% | 4,432,330 |
| Nov 2021 | $448.76 | $455.81 | $414.45 | $415.29 | -7.55% | 4,549,150 |
| Oct 2021 | $431.96 | $462.19 | $419.40 | $449.22 | +4.57% | 5,535,540 |
| Sep 2021 | $464.56 | $465.40 | $412.51 | $429.58 | -7.29% | 7,286,001 |
| Aug 2021 | $454.68 | $464.23 | $443.15 | $463.38 | +2.34% | 5,643,093 |
| Jul 2021 | $419.63 | $459.84 | $414.66 | $452.77 | +8.10% | 4,574,334 |
| Jun 2021 | $422.37 | $434.61 | $415.27 | $418.83 | -0.15% | 6,280,225 |
| May 2021 | $448.49 | $449.77 | $398.44 | $419.47 | -6.32% | 8,435,138 |
| Apr 2021 | $416.12 | $457.79 | $411.48 | $447.75 | +8.24% | 5,196,825 |
| Mar 2021 | $376.62 | $418.67 | $354.17 | $413.65 | +11.50% | 6,091,954 |
| Feb 2021 | $366.00 | $413.31 | $362.22 | $371.00 | +3.92% | 5,463,469 |
| Jan 2021 | $352.78 | $393.24 | $350.01 | $357.01 | -8.92% | 9,411,025 |
| Dec 2020 | $383.73 | $398.61 | $370.19 | $391.98 | +3.71% | 3,507,731 |
| Nov 2020 | $314.94 | $398.68 | $309.30 | $377.94 | +22.25% | 3,490,549 |
| Oct 2020 | $312.66 | $344.85 | $301.76 | $309.15 | -0.34% | 3,715,483 |
| Sep 2020 | $312.28 | $326.88 | $304.23 | $310.21 | -1.08% | 4,458,263 |
| Aug 2020 | $306.69 | $336.39 | $303.31 | $313.61 | +2.25% | 3,880,433 |
| Jul 2020 | $311.66 | $341.19 | $289.19 | $306.70 | -1.37% | 5,715,000 |
| Jun 2020 | $372.12 | $385.07 | $297.84 | $310.95 | -16.88% | 13,745,349 |
| May 2020 | $323.54 | $374.76 | $303.19 | $374.12 | +14.88% | 4,396,389 |
| Apr 2020 | $285.02 | $342.94 | $270.10 | $325.67 | +9.55% | 5,460,495 |
| Mar 2020 | $337.32 | $367.25 | $195.34 | $297.27 | -11.87% | 8,384,200 |
| Feb 2020 | $367.37 | $396.60 | $318.14 | $337.32 | -7.60% | 3,603,865 |
| Jan 2020 | $348.77 | $398.99 | $348.21 | $365.06 | +5.34% | 5,765,304 |
| Dec 2019 | $342.71 | $350.59 | $335.76 | $346.54 | +1.33% | 5,380,136 |
| Nov 2019 | $330.70 | $351.53 | $330.70 | $341.99 | +3.76% | 7,019,510 |
| Oct 2019 | $323.00 | $336.52 | $310.79 | $329.60 | +2.36% | 6,088,828 |
| Sep 2019 | $307.03 | $324.51 | $300.23 | $321.99 | +4.34% | 4,488,566 |
| Aug 2019 | $291.00 | $313.21 | $278.69 | $308.59 | +5.94% | 3,678,161 |
| Jul 2019 | $276.12 | $306.47 | $270.23 | $291.28 | +6.36% | 3,785,517 |
| Jun 2019 | $235.06 | $273.87 | $233.67 | $273.87 | +16.15% | 3,933,156 |
| May 2019 | $249.39 | $252.37 | $232.61 | $235.80 | -5.11% | 4,226,075 |
| Apr 2019 | $238.75 | $260.99 | $238.30 | $248.51 | +4.85% | 4,467,319 |
| Mar 2019 | $237.31 | $237.94 | $224.84 | $237.01 | +0.41% | 3,206,828 |
| Feb 2019 | $224.99 | $238.24 | $222.01 | $236.04 | +5.27% | 2,260,812 |
| Jan 2019 | $205.00 | $227.85 | $198.15 | $224.22 | +8.28% | 3,155,499 |
| Dec 2018 | $228.56 | $234.60 | $189.35 | $207.07 | -7.80% | 3,375,169 |
| Nov 2018 | $223.70 | $235.16 | $211.51 | $224.58 | +1.49% | 2,307,728 |
| Oct 2018 | $248.61 | $249.09 | $211.58 | $221.28 | -10.30% | 3,667,497 |
| Sep 2018 | $236.57 | $250.87 | $235.15 | $246.68 | +3.97% | 2,658,434 |
| Aug 2018 | $219.09 | $238.78 | $216.19 | $237.26 | +8.13% | 3,364,940 |
| Jul 2018 | $197.16 | $220.68 | $196.79 | $219.42 | +10.23% | 2,517,127 |
| Jun 2018 | $203.62 | $214.32 | $194.80 | $199.06 | -1.19% | 2,911,587 |
| May 2018 | $186.97 | $204.67 | $177.68 | $201.46 | +7.68% | 3,742,148 |
| Apr 2018 | $186.79 | $200.71 | $181.01 | $187.09 | -0.04% | 2,803,835 |
| Mar 2018 | $186.00 | $194.88 | $179.51 | $187.17 | +0.66% | 3,333,553 |
| Feb 2018 | $191.97 | $196.80 | $172.80 | $185.95 | -2.60% | 3,630,906 |
| Jan 2018 | $181.84 | $201.40 | $181.60 | $190.92 | +5.39% | 2,948,827 |
| Dec 2017 | $186.01 | $186.31 | $176.58 | $181.15 | -2.73% | 3,972,874 |
| Nov 2017 | $170.90 | $186.54 | $166.68 | $186.24 | +9.58% | 3,105,187 |
| Oct 2017 | $159.73 | $170.26 | $159.73 | $169.96 | +6.77% | 2,457,248 |
| Sep 2017 | $150.54 | $161.58 | $147.43 | $159.18 | +6.08% | 3,471,711 |
| Aug 2017 | $137.32 | $150.37 | $136.03 | $150.06 | +10.06% | 3,583,825 |
| Jul 2017 | $128.42 | $138.74 | $127.75 | $136.34 | +6.81% | 3,786,157 |
| Jun 2017 | $131.98 | $136.50 | $123.29 | $127.65 | -2.94% | 7,954,921 |
| May 2017 | $135.23 | $137.00 | $124.58 | $131.51 | -2.46% | 3,102,858 |
| Apr 2017 | $126.45 | $135.53 | $121.58 | $134.83 | +6.62% | 2,465,560 |
| Mar 2017 | $133.60 | $135.89 | $121.99 | $126.46 | -3.77% | 2,987,305 |
| Feb 2017 | $123.82 | $134.79 | $122.01 | $131.41 | +6.95% | 2,687,083 |
| Jan 2017 | $124.00 | $125.50 | $119.67 | $122.87 | -0.11% | 2,497,159 |
| Dec 2016 | $124.95 | $129.36 | $122.30 | $123.00 | -1.50% | 3,747,605 |
| Nov 2016 | $108.21 | $125.99 | $102.78 | $124.87 | +15.96% | 3,880,464 |
| Oct 2016 | $107.65 | $108.87 | $101.90 | $107.68 | -0.23% | 2,092,625 |
| Sep 2016 | $107.49 | $110.61 | $102.98 | $107.93 | +0.74% | 2,239,400 |
| Aug 2016 | $105.25 | $109.40 | $103.58 | $107.14 | +2.04% | 2,351,700 |
| Jul 2016 | $98.99 | $106.43 | $94.68 | $105.00 | +6.01% | 2,396,800 |
| Jun 2016 | $97.60 | $101.66 | $92.52 | $99.05 | +0.94% | 2,738,600 |
| May 2016 | $93.34 | $98.91 | $91.08 | $98.13 | +5.57% | 2,846,900 |
| Apr 2016 | $87.04 | $96.39 | $85.29 | $92.95 | +5.46% | 2,922,500 |
| Mar 2016 | $85.93 | $90.85 | $83.97 | $88.14 | +3.47% | 4,605,600 |
| Feb 2016 | $80.59 | $85.47 | $75.89 | $85.18 | +4.84% | 4,541,200 |
| Jan 2016 | $87.23 | $88.38 | $73.66 | $81.25 | -8.40% | 3,821,600 |
| Dec 2015 | $92.71 | $94.35 | $86.29 | $88.70 | -4.12% | 3,542,700 |
| Nov 2015 | $89.11 | $93.54 | $86.04 | $92.51 | +3.68% | 3,549,400 |
| Oct 2015 | $90.20 | $90.86 | $83.08 | $89.23 | -1.18% | 6,085,100 |
| Sep 2015 | $96.61 | $99.58 | $88.92 | $90.30 | -7.77% | 3,785,000 |
| Aug 2015 | $103.47 | $105.98 | $93.82 | $97.91 | -5.56% | 3,167,400 |
| Jul 2015 | $106.36 | $111.81 | $101.64 | $103.67 | -1.74% | 4,634,800 |
| Jun 2015 | $101.79 | $108.30 | $100.89 | $105.51 | +4.13% | 4,364,000 |
| May 2015 | $104.96 | $105.83 | $100.29 | $101.33 | -3.47% | 3,984,400 |
| Apr 2015 | $106.20 | $110.08 | $104.27 | $104.97 | -1.65% | 4,185,000 |
| Mar 2015 | $100.92 | $107.97 | $98.42 | $106.73 | +5.85% | 6,532,000 |
| Feb 2015 | $95.11 | $103.02 | $93.19 | $100.83 | +6.09% | 9,116,400 |
| Jan 2015 | $103.50 | $103.50 | $94.09 | $95.04 | -7.49% | 4,972,800 |
| Dec 2014 | $106.74 | $108.43 | $96.53 | $102.74 | -3.90% | 6,172,500 |
| Nov 2014 | $103.98 | $109.18 | $103.24 | $106.91 | +3.17% | 2,898,900 |
| Oct 2014 | $94.20 | $104.25 | $91.17 | $103.63 | +10.23% | 4,889,500 |
| Sep 2014 | $97.66 | $100.23 | $93.98 | $94.01 | -3.15% | 2,966,700 |
| Aug 2014 | $91.37 | $97.61 | $90.54 | $97.07 | +6.44% | 2,299,600 |
| Jul 2014 | $97.59 | $98.64 | $91.11 | $91.20 | -6.14% | 2,888,300 |
| Jun 2014 | $94.88 | $101.43 | $93.45 | $97.17 | +2.53% | 3,249,700 |
| May 2014 | $92.62 | $98.51 | $91.56 | $94.77 | +2.06% | 2,783,800 |
| Apr 2014 | $97.85 | $99.88 | $91.46 | $92.86 | -4.59% | 2,510,500 |
| Mar 2014 | $97.30 | $102.40 | $94.87 | $97.33 | -0.66% | 3,207,900 |
| Feb 2014 | $91.87 | $99.36 | $87.50 | $97.98 | +6.65% | 3,299,000 |
| Jan 2014 | $91.79 | $96.49 | $89.16 | $91.87 | +0.01% | 3,517,100 |
| Dec 2013 | $92.58 | $93.77 | $87.33 | $91.86 | -0.94% | 2,667,300 |
| Nov 2013 | $88.68 | $93.58 | $86.40 | $92.73 | +4.40% | 2,509,400 |
| Oct 2013 | $84.92 | $91.52 | $82.42 | $88.82 | +4.58% | 2,768,600 |
| Sep 2013 | $78.10 | $87.10 | $76.97 | $84.93 | +10.06% | 1,930,300 |
| Aug 2013 | $80.86 | $83.52 | $76.96 | $77.17 | -3.74% | 2,101,000 |
| Jul 2013 | $77.72 | $82.19 | $76.26 | $80.17 | +3.65% | 3,041,000 |
| Jun 2013 | $77.52 | $78.21 | $73.36 | $77.35 | +0.17% | 2,563,200 |
| May 2013 | $74.95 | $79.04 | $73.75 | $77.22 | +2.88% | 2,406,000 |
| Apr 2013 | $78.46 | $78.89 | $72.49 | $75.06 | -4.31% | 3,378,900 |
| Mar 2013 | $72.62 | $78.71 | $72.45 | $78.44 | +6.61% | 2,652,000 |
| Feb 2013 | $68.62 | $74.41 | $67.97 | $73.58 | +7.79% | 2,569,200 |
| Jan 2013 | $66.74 | $72.31 | $65.80 | $68.26 | +4.90% | 4,090,400 |
| Dec 2012 | $63.49 | $65.60 | $61.42 | $65.07 | +3.29% | 2,644,800 |
| Nov 2012 | $64.24 | $67.03 | $59.61 | $63.00 | -1.61% | 3,168,000 |
| Oct 2012 | $63.62 | $66.11 | $61.45 | $64.03 | +1.01% | 2,470,600 |
| Sep 2012 | $64.41 | $66.22 | $63.04 | $63.39 | -1.74% | 2,735,000 |
| Aug 2012 | $62.45 | $65.69 | $61.12 | $64.51 | +3.55% | 3,393,300 |
| Jul 2012 | $61.93 | $65.95 | $59.07 | $62.30 | +1.05% | 3,707,900 |
| Jun 2012 | $57.89 | $63.34 | $56.90 | $61.65 | +3.47% | 3,243,200 |
| May 2012 | $64.42 | $65.64 | $58.99 | $59.58 | -7.80% | 3,737,000 |
| Apr 2012 | $62.68 | $66.29 | $59.73 | $64.62 | +2.49% | 3,156,000 |
| Mar 2012 | $59.79 | $63.83 | $56.46 | $63.05 | +5.79% | 3,461,000 |
| Feb 2012 | $57.33 | $62.29 | $57.23 | $59.60 | +5.00% | 3,218,600 |
| Jan 2012 | $56.24 | $57.71 | $54.74 | $56.76 | +3.48% | 3,005,400 |
| Dec 2011 | $56.35 | $57.24 | $52.40 | $54.85 | -3.23% | 3,420,300 |
| Nov 2011 | $52.35 | $56.68 | $49.80 | $56.68 | +4.06% | 3,575,300 |
| Oct 2011 | $48.60 | $60.91 | $45.59 | $54.47 | +11.48% | 3,931,300 |
| Sep 2011 | $54.81 | $55.46 | $44.86 | $48.86 | -10.50% | 4,603,600 |
| Aug 2011 | $54.68 | $55.37 | $45.96 | $54.59 | +0.66% | 5,952,000 |
| Jul 2011 | $50.50 | $55.00 | $48.53 | $54.23 | +7.68% | 3,548,000 |
| Jun 2011 | $48.89 | $50.45 | $43.82 | $50.36 | +2.57% | 5,693,900 |
| May 2011 | $50.78 | $51.02 | $47.45 | $49.10 | -2.75% | 3,586,400 |
| Apr 2011 | $52.00 | $52.45 | $46.40 | $50.49 | -2.36% | 2,677,400 |
| Mar 2011 | $52.62 | $52.96 | $48.15 | $51.71 | -1.26% | 3,238,600 |
| Feb 2011 | $47.58 | $53.35 | $47.04 | $52.37 | +10.70% | 3,159,200 |
| Jan 2011 | $44.38 | $48.88 | $43.56 | $47.31 | +7.60% | 3,544,000 |
| Dec 2010 | $41.28 | $45.25 | $40.86 | $43.97 | +9.32% | 2,814,300 |
| Nov 2010 | $41.87 | $43.44 | $38.94 | $40.22 | -3.25% | 2,320,100 |
| Oct 2010 | $40.23 | $42.62 | $38.83 | $41.57 | +4.39% | 2,420,000 |
| Sep 2010 | $36.75 | $40.34 | $36.54 | $39.82 | +10.06% | 2,803,500 |
| Aug 2010 | $41.99 | $42.79 | $35.34 | $36.18 | -11.82% | 3,145,000 |
| Jul 2010 | $38.61 | $43.00 | $36.08 | $41.03 | +6.35% | 4,781,000 |
| Jun 2010 | $38.97 | $40.96 | $36.19 | $38.58 | -1.86% | 5,458,000 |
| May 2010 | $43.96 | $44.57 | $37.17 | $39.31 | -9.84% | 4,008,300 |
| Apr 2010 | $41.49 | $44.47 | $40.08 | $43.60 | +5.65% | 2,643,900 |
| Mar 2010 | $37.88 | $42.44 | $37.53 | $41.27 | +9.56% | 3,488,700 |
| Feb 2010 | $37.31 | $38.85 | $35.64 | $37.67 | +1.10% | 3,342,300 |
| Jan 2010 | $38.70 | $42.87 | $37.26 | $37.26 | -2.87% | 3,372,700 |
| Dec 2009 | $33.92 | $39.80 | $33.51 | $38.36 | +14.44% | 3,835,900 |
| Nov 2009 | $34.35 | $35.80 | $32.95 | $33.52 | -1.87% | 4,687,300 |
| Oct 2009 | $35.90 | $39.39 | $33.87 | $34.16 | -5.08% | 6,280,800 |
| Sep 2009 | $33.62 | $36.81 | $31.85 | $35.99 | +6.61% | 4,509,700 |
| Aug 2009 | $32.94 | $35.15 | $31.41 | $33.76 | +3.15% | 4,554,300 |
| Jul 2009 | $32.97 | $35.05 | $29.48 | $32.73 | -0.06% | 4,121,800 |
| Jun 2009 | $33.08 | $37.57 | $32.70 | $32.75 | -0.37% | 6,174,500 |
| May 2009 | $32.32 | $34.00 | $29.65 | $32.87 | +2.94% | 5,805,100 |
| Apr 2009 | $26.27 | $33.56 | $26.00 | $31.93 | +19.68% | 6,916,300 |
| Mar 2009 | $22.80 | $28.59 | $21.65 | $26.68 | +16.46% | 9,296,100 |
| Feb 2009 | $27.56 | $28.19 | $22.07 | $22.91 | -17.80% | 9,407,700 |
| Jan 2009 | $44.62 | $46.75 | $26.33 | $27.87 | -37.44% | 12,282,300 |
| Dec 2008 | $39.69 | $45.13 | $34.70 | $44.55 | +9.68% | 5,752,100 |
| Nov 2008 | $44.82 | $46.24 | $33.90 | $40.62 | -10.86% | 4,949,300 |
| Oct 2008 | $56.93 | $57.38 | $36.75 | $45.57 | -20.28% | 6,574,300 |
| Sep 2008 | $63.09 | $63.92 | $53.17 | $57.16 | -8.29% | 6,385,500 |
| Aug 2008 | $62.78 | $66.21 | $60.69 | $62.33 | -0.91% | 5,150,200 |
| Jul 2008 | $48.10 | $65.49 | $47.96 | $62.90 | +28.92% | 9,082,700 |
| Jun 2008 | $55.83 | $55.83 | $48.10 | $48.79 | -12.37% | 6,379,000 |
| May 2008 | $58.81 | $59.98 | $53.63 | $55.68 | -5.19% | 4,867,000 |
| Apr 2008 | $47.75 | $59.18 | $46.71 | $58.73 | +24.96% | 7,966,700 |
| Mar 2008 | $44.34 | $47.51 | $42.89 | $47.00 | +5.86% | 6,757,500 |
| Feb 2008 | $51.60 | $53.07 | $44.23 | $44.40 | -14.00% | 5,231,300 |
| Jan 2008 | $53.14 | $54.65 | $48.62 | $51.63 | -3.19% | 7,305,300 |
| Dec 2007 | $53.67 | $57.21 | $51.54 | $53.33 | -1.64% | 4,192,500 |
| Nov 2007 | $51.35 | $55.71 | $49.62 | $54.22 | +3.65% | 5,085,300 |
| Oct 2007 | $53.48 | $57.14 | $47.68 | $52.31 | -2.02% | 5,305,100 |
| Sep 2007 | $49.80 | $55.00 | $46.00 | $53.39 | +6.97% | 3,926,200 |
| Aug 2007 | $43.87 | $51.46 | $42.86 | $49.91 | +12.49% | 6,595,800 |
| Jul 2007 | $46.26 | $48.99 | $43.79 | $44.37 | -3.44% | 5,033,500 |
| Jun 2007 | $46.33 | $48.95 | $44.12 | $45.95 | -0.28% | 4,540,200 |
| May 2007 | $44.01 | $46.63 | $43.61 | $46.08 | +4.47% | 6,048,000 |
| Apr 2007 | $37.45 | $48.09 | $36.91 | $44.11 | +17.82% | 5,725,200 |
| Mar 2007 | $37.20 | $39.24 | $35.75 | $37.44 | -1.60% | 6,082,400 |
| Feb 2007 | $38.24 | $39.42 | $36.66 | $38.05 | -0.26% | 5,535,500 |
| Jan 2007 | $40.30 | $40.73 | $37.00 | $38.15 | -4.93% | 4,870,800 |
| Dec 2006 | $40.31 | $42.73 | $38.39 | $40.13 | -0.17% | 3,497,400 |
| Nov 2006 | $41.90 | $41.90 | $38.70 | $40.20 | -3.64% | 4,613,600 |
| Oct 2006 | $39.66 | $44.59 | $38.70 | $41.72 | +5.35% | 5,608,500 |
| Sep 2006 | $38.35 | $42.28 | $37.65 | $39.60 | +3.29% | 5,827,500 |
| Aug 2006 | $38.00 | $39.85 | $35.90 | $38.34 | +0.47% | 5,524,300 |
| Jul 2006 | $32.84 | $39.51 | $29.10 | $38.16 | +16.48% | 6,387,900 |
| Jun 2006 | $34.75 | $35.20 | $31.02 | $32.76 | -4.35% | 6,369,700 |
| May 2006 | $36.90 | $38.05 | $33.40 | $34.25 | -5.93% | 5,156,700 |
| Apr 2006 | $35.50 | $38.99 | $34.77 | $36.41 | +2.28% | 4,661,000 |
| Mar 2006 | $35.00 | $35.92 | $33.25 | $35.60 | +7.46% | 4,835,000 |
| Feb 2006 | $32.95 | $34.90 | $31.97 | $33.13 | +1.38% | 4,079,100 |
| Jan 2006 | $29.35 | $33.50 | $28.88 | $32.68 | +12.30% | 5,124,100 |
| Dec 2005 | $32.95 | $33.90 | $27.85 | $29.10 | -11.12% | 5,798,700 |
| Nov 2005 | $34.85 | $35.18 | $30.94 | $32.74 | -7.15% | 4,340,300 |
| Oct 2005 | $34.35 | $37.90 | $32.51 | $35.26 | +2.29% | 4,957,600 |
| Sep 2005 | $38.65 | $39.00 | $32.07 | $34.47 | -10.77% | 3,161,800 |
| Aug 2005 | $38.90 | $39.54 | $35.75 | $38.63 | +1.79% | 2,792,500 |
| Jul 2005 | $32.66 | $39.43 | $32.22 | $37.95 | +16.48% | 2,615,900 |
| Jun 2005 | $31.66 | $35.00 | $30.68 | $32.58 | +3.04% | 3,445,000 |
| May 2005 | $30.39 | $32.29 | $29.80 | $31.62 | +3.94% | 3,090,800 |
| Apr 2005 | $31.15 | $32.12 | $25.42 | $30.42 | -2.81% | 5,357,000 |
| Mar 2005 | $30.70 | $33.50 | $30.51 | $31.30 | +2.35% | 4,512,700 |
| Feb 2005 | $30.00 | $31.97 | $29.40 | $30.58 | +1.70% | 4,004,900 |
| Jan 2005 | $29.43 | $30.75 | $26.00 | $30.07 | +2.17% | 4,861,700 |
| Dec 2004 | $29.74 | $30.90 | $27.61 | $29.43 | -0.91% | 2,808,000 |
| Nov 2004 | $25.60 | $29.98 | $25.23 | $29.70 | +16.15% | 4,331,900 |
| Oct 2004 | $25.23 | $25.60 | $23.06 | $25.57 | +2.12% | 2,855,200 |
| Sep 2004 | $24.15 | $25.39 | $23.00 | $25.04 | +3.69% | 2,772,200 |
| Aug 2004 | $21.68 | $24.54 | $21.44 | $24.15 | +11.50% | 4,822,900 |
| Jul 2004 | $19.92 | $21.66 | $18.94 | $21.66 | +8.19% | 3,420,000 |
| Jun 2004 | $18.32 | $20.09 | $18.12 | $20.02 | +8.69% | 2,471,400 |
| May 2004 | $18.90 | $19.06 | $17.00 | $18.42 | -2.95% | 2,951,500 |
| Apr 2004 | $18.95 | $20.49 | $18.59 | $18.98 | +1.50% | 2,679,800 |
| Mar 2004 | $20.36 | $20.71 | $18.00 | $18.70 | -7.70% | 3,219,800 |
| Feb 2004 | $19.10 | $21.75 | $19.10 | $20.26 | +5.25% | 3,179,600 |
| Jan 2004 | $18.98 | $19.80 | $18.50 | $19.25 | +2.12% | 3,975,500 |
| Dec 2003 | $17.35 | $19.97 | $16.80 | $18.85 | +9.72% | 2,586,700 |
| Nov 2003 | $16.39 | $17.97 | $16.00 | $17.18 | +4.18% | 3,001,600 |
| Oct 2003 | $14.48 | $16.50 | $14.26 | $16.49 | +13.33% | 3,183,000 |
| Sep 2003 | $15.17 | $15.74 | $14.36 | $14.55 | -4.59% | 3,241,300 |
| Aug 2003 | $15.12 | $15.39 | $14.49 | $15.25 | +0.46% | 2,068,600 |
| Jul 2003 | $13.11 | $15.35 | $13.07 | $15.18 | +15.88% | 2,946,200 |
| Jun 2003 | $14.94 | $15.20 | $13.10 | $13.10 | -12.90% | 1,789,100 |
| May 2003 | $14.08 | $15.05 | $13.57 | $15.04 | +6.82% | 1,543,300 |
| Apr 2003 | $12.84 | $14.40 | $12.40 | $14.08 | +11.22% | 1,697,000 |
| Mar 2003 | $12.80 | $13.05 | $10.92 | $12.66 | -0.71% | 2,578,200 |
| Feb 2003 | $12.65 | $14.38 | $12.55 | $12.75 | +1.59% | 2,472,100 |
| Jan 2003 | $15.53 | $16.22 | $12.21 | $12.55 | -19.96% | 3,124,600 |
| Dec 2002 | $14.96 | $15.72 | $13.70 | $15.68 | +5.52% | 3,174,600 |
| Nov 2002 | $14.35 | $15.90 | $13.70 | $14.86 | +2.84% | 2,790,700 |
| Oct 2002 | $18.60 | $18.60 | $13.30 | $14.45 | -20.43% | 5,373,500 |
| Sep 2002 | $17.75 | $18.77 | $16.80 | $18.16 | +2.02% | 2,646,600 |
| Aug 2002 | $15.50 | $18.92 | $14.60 | $17.80 | +14.47% | 2,338,300 |
| Jul 2002 | $19.90 | $20.25 | $13.70 | $15.55 | -25.06% | 3,832,200 |
| Jun 2002 | $20.15 | $20.75 | $17.84 | $20.75 | +2.98% | 2,168,600 |
| May 2002 | $17.00 | $21.75 | $16.19 | $20.15 | +18.53% | 3,933,700 |
| Apr 2002 | $16.73 | $18.00 | $15.55 | $17.00 | +2.53% | 2,331,500 |
| Mar 2002 | $16.25 | $17.37 | $15.85 | $16.58 | +1.41% | 2,089,600 |
| Feb 2002 | $15.50 | $16.65 | $14.10 | $16.35 | +5.48% | 2,450,700 |
| Jan 2002 | $16.39 | $17.30 | $13.95 | $15.50 | -4.85% | 2,445,800 |
| Dec 2001 | $14.60 | $17.75 | $14.45 | $16.29 | +10.82% | 1,985,100 |
| Nov 2001 | $15.25 | $16.30 | $13.58 | $14.70 | -3.10% | 2,379,100 |
| Oct 2001 | $15.95 | $18.00 | $14.57 | $15.17 | -4.89% | 3,341,000 |
| Sep 2001 | $15.43 | $17.85 | $13.85 | $15.95 | +3.37% | 3,591,700 |
| Aug 2001 | $13.75 | $15.95 | $13.64 | $15.43 | +12.63% | 1,972,800 |
| Jul 2001 | $15.40 | $15.44 | $12.60 | $13.70 | -9.87% | 2,354,600 |
| Jun 2001 | $16.59 | $17.64 | $13.75 | $15.20 | -7.88% | 1,603,400 |
| May 2001 | $13.20 | $19.75 | $12.78 | $16.50 | +25.48% | 3,603,200 |
| Apr 2001 | $14.10 | $14.85 | $12.65 | $13.15 | -6.07% | 4,605,400 |
| Mar 2001 | $13.06 | $14.90 | $11.89 | $14.00 | +7.20% | 2,992,900 |
| Feb 2001 | $18.80 | $20.85 | $13.00 | $13.06 | -31.26% | 4,426,900 |
| Jan 2001 | $23.25 | $23.25 | $15.63 | $19.00 | -19.58% | 5,179,800 |
| Dec 2000 | $19.25 | $24.06 | $17.00 | $23.63 | +22.73% | 2,513,700 |
| Nov 2000 | $24.63 | $27.13 | $17.63 | $19.25 | -23.19% | 2,379,500 |
| Oct 2000 | $29.00 | $29.06 | $19.88 | $25.06 | -13.95% | 5,212,200 |
| Sep 2000 | $20.00 | $30.56 | $19.81 | $29.13 | +44.72% | 10,124,200 |
| Aug 2000 | $19.94 | $20.94 | $14.69 | $20.13 | +1.90% | 8,551,300 |
| Jul 2000 | $17.13 | $21.56 | $16.50 | $19.75 | +4.64% | 1,730,900 |
| Jun 2000 | $14.56 | $19.50 | $13.06 | $18.88 | +19.37% | 2,912,800 |
| May 2000 | $17.44 | $19.06 | $10.75 | $15.81 | -9.64% | 2,899,800 |
| Apr 2000 | $17.50 | $20.00 | $13.31 | $17.50 | -5.41% | 4,814,200 |
| Mar 2000 | $8.69 | $28.50 | $8.38 | $18.50 | +112.95% | 13,007,200 |
| Feb 2000 | $9.19 | $10.25 | $8.63 | $8.69 | -6.08% | 3,560,000 |
| Jan 2000 | $9.56 | $10.06 | $8.94 | $9.25 | -1.99% | 3,034,500 |
| Dec 1999 | $9.00 | $10.50 | $7.81 | $9.44 | +7.09% | 8,653,800 |
| Nov 1999 | $8.44 | $10.69 | $8.44 | $8.81 | – | 3,945,400 |
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% |