Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 128.28 | 132.34 | 127.85 | 132.18 | 131.19 | 422 |
| 2024-08-14 | 127.48 | 128.13 | 123.63 | 124.78 | 123.84 | 1,026 |
| 2024-08-13 | 124.16 | 127.33 | 123.05 | 127.33 | 126.37 | 384 |
| 2024-08-12 | 122.04 | 123.54 | 120.28 | 121.73 | 120.81 | 253 |
| 2024-08-09 | 120.03 | 123.19 | 120.03 | 122.19 | 121.27 | 841 |
| 2024-08-08 | 118.26 | 122.43 | 115.58 | 122.43 | 121.51 | 335 |
| 2024-08-07 | 121.34 | 122.14 | 114.91 | 114.91 | 114.05 | 984 |
| 2024-08-06 | 117.09 | 121.25 | 116.54 | 121.00 | 120.09 | 552 |
| 2024-08-05 | 109.77 | 119.36 | 109.15 | 116.60 | 115.72 | 7,191 |
| 2024-08-02 | 119.17 | 119.93 | 115.80 | 117.30 | 116.42 | 2,513 |
| 2024-08-01 | 128.50 | 131.57 | 120.88 | 122.03 | 121.11 | 1,420 |
| 2024-07-31 | 124.73 | 129.35 | 124.73 | 127.75 | 126.79 | 3,746 |
| 2024-07-30 | 128.92 | 128.92 | 121.79 | 123.25 | 122.32 | 1,169 |
| 2024-07-29 | 128.37 | 130.27 | 127.37 | 128.69 | 127.72 | 506 |
| 2024-07-26 | 125.00 | 127.00 | 123.34 | 125.40 | 124.46 | 1,043 |
| 2024-07-25 | 131.82 | 131.82 | 120.47 | 126.67 | 125.72 | 5,782 |
| 2024-07-24 | 149.50 | 152.27 | 147.55 | 152.27 | 151.12 | 40,475 |
| 2024-07-23 | 152.57 | 154.46 | 152.45 | 152.65 | 151.50 | 153,286 |
| 2024-07-22 | 151.02 | 153.30 | 149.54 | 153.30 | 152.14 | 1,046 |
| 2024-07-19 | 149.50 | 150.11 | 146.46 | 147.34 | 146.23 | 1,024 |
| 2024-07-18 | 151.60 | 153.10 | 147.64 | 147.92 | 146.81 | 2,294 |
| 2024-07-17 | 158.12 | 159.51 | 155.50 | 155.50 | 154.33 | 1,381 |
| 2024-07-16 | 161.20 | 161.54 | 159.01 | 161.19 | 159.98 | 1,075 |
| 2024-07-15 | 159.03 | 161.00 | 157.50 | 159.45 | 158.25 | 605 |
| 2024-07-12 | 155.98 | 158.69 | 154.97 | 158.61 | 157.42 | 580 |
| 2024-07-11 | 160.50 | 161.30 | 154.47 | 155.60 | 154.42 | 997 |
| 2024-07-10 | 154.68 | 158.80 | 153.94 | 158.30 | 157.11 | 399 |
| 2024-07-09 | 154.62 | 156.12 | 153.20 | 153.41 | 152.26 | 803 |
| 2024-07-08 | 152.51 | 154.88 | 152.16 | 154.14 | 152.98 | 4,078 |
| 2024-07-05 | 152.45 | 152.58 | 149.96 | 152.03 | 150.89 | 644 |
| 2024-07-03 | 150.50 | 152.45 | 149.22 | 151.24 | 150.10 | 1,477 |
| 2024-07-02 | 146.86 | 150.38 | 145.52 | 149.36 | 148.24 | 1,177 |
| 2024-07-01 | 147.81 | 148.54 | 145.64 | 147.64 | 146.53 | 654 |
| 2024-06-28 | 148.80 | 151.18 | 147.57 | 148.21 | 147.10 | 154,083 |
| 2024-06-27 | 147.61 | 148.17 | 145.96 | 146.58 | 145.48 | 674 |
| 2024-06-26 | 147.57 | 148.18 | 145.77 | 145.77 | 144.67 | 39,732 |
| 2024-06-25 | 146.38 | 147.76 | 144.04 | 147.36 | 146.25 | 942 |
| 2024-06-24 | 146.73 | 148.87 | 145.92 | 146.25 | 145.15 | 1,416 |
| 2024-06-21 | 147.25 | 149.31 | 146.24 | 149.00 | 147.88 | 738 |
| 2024-06-20 | 152.27 | 152.27 | 146.20 | 147.60 | 146.49 | 1,592 |
| 2024-06-18 | 144.99 | 151.51 | 144.99 | 151.51 | 150.37 | 1,877 |
| 2024-06-17 | 144.30 | 144.35 | 142.17 | 144.35 | 143.26 | 743 |
| 2024-06-14 | 144.88 | 146.26 | 144.84 | 145.57 | 144.47 | 944 |
| 2024-06-13 | 145.14 | 147.67 | 144.92 | 146.88 | 145.77 | 1,999 |
| 2024-06-12 | 145.26 | 152.29 | 145.26 | 149.28 | 148.15 | 1,297 |
| 2024-06-11 | 142.04 | 143.82 | 141.43 | 143.56 | 142.48 | 651 |
| 2024-06-10 | 140.00 | 144.12 | 139.09 | 143.88 | 142.80 | 2,330 |
| 2024-06-07 | 143.94 | 143.94 | 139.99 | 139.99 | 138.94 | 772 |
| 2024-06-06 | 144.26 | 144.82 | 142.65 | 143.68 | 142.60 | 398 |
| 2024-06-05 | 141.50 | 144.42 | 141.34 | 144.18 | 143.10 | 3,063 |
| 2024-06-04 | 141.02 | 141.51 | 139.40 | 139.60 | 138.55 | 455,819 |
| 2024-06-03 | 144.48 | 144.70 | 139.25 | 139.51 | 138.46 | 937 |
| 2024-05-31 | 141.33 | 142.84 | 136.00 | 137.40 | 136.37 | 1,082 |
| 2024-05-30 | 141.50 | 142.53 | 140.72 | 141.33 | 140.27 | 3,704 |
| 2024-05-29 | 143.21 | 143.86 | 142.18 | 142.85 | 141.78 | 172 |
| 2024-05-28 | 144.40 | 146.27 | 143.32 | 146.20 | 145.10 | 455,482 |
| 2024-05-24 | 142.12 | 144.95 | 141.01 | 144.77 | 143.68 | 755 |
| 2024-05-23 | 145.00 | 145.37 | 139.21 | 139.53 | 138.48 | 524 |
| 2024-05-22 | 141.00 | 141.68 | 139.85 | 141.17 | 140.11 | 2,091 |
| 2024-05-21 | 137.45 | 139.91 | 137.45 | 139.50 | 138.45 | 313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1300 USD |
| 2026-05-21 | 0.1300 USD |
| 2026-02-12 | 0.1300 USD |
| 2025-11-21 | 0.1200 USD |
| 2025-09-04 | 0.1200 USD |
| 2025-05-21 | 0.1200 USD |
| 2025-02-14 | 0.1200 USD |
| 2024-11-25 | 0.1200 USD |
| 2024-09-05 | 0.1200 USD |
| 2024-05-21 | 0.1200 USD |
| 2024-02-15 | 0.1200 USD |
| 2023-11-24 | 0.1100 USD |
| 2023-08-31 | 0.1100 USD |
| 2023-05-23 | 0.1100 USD |
| 2023-02-16 | 0.1100 USD |
| 2022-11-25 | 0.1100 USD |
| 2022-08-30 | 0.1100 USD |
| 2022-05-24 | 0.1100 USD |
| 2022-02-17 | 0.1100 USD |
| 2021-11-23 | 0.1000 USD |
| 2021-08-31 | 0.1000 USD |
| 2021-05-25 | 0.1000 USD |
| 2021-02-18 | 0.1000 USD |
| 2020-11-24 | 0.1000 USD |
| 2020-09-02 | 0.1000 USD |
| 2020-05-26 | 0.1000 USD |
| 2020-02-20 | 0.1000 USD |
| 2019-11-26 | 0.0900 USD |
| 2019-09-03 | 0.0900 USD |
| 2019-05-28 | 0.0900 USD |
| 2019-02-21 | 0.0900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.