Teradyne Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	133.03	140.17	133.03	138.52	137.36	937
2024-05-17	132.74	133.45	131.01	131.01	129.91	276
2024-05-16	131.72	132.60	131.40	132.37	131.26	99
2024-05-15	129.07	132.59	129.07	132.59	131.48	603
2024-05-14	124.81	127.35	124.81	126.56	125.50	853
2024-05-13	123.06	125.85	123.04	124.92	123.87	749
2024-05-10	123.82	124.07	122.45	122.93	121.90	156
2024-05-09	120.99	122.33	120.24	122.28	121.26	145
2024-05-08	119.00	120.63	118.58	119.68	118.68	536
2024-05-07	122.72	123.56	122.12	122.31	121.28	168
2024-05-03	119.99	121.75	119.50	120.31	119.30	299
2024-05-02	115.03	116.20	114.17	115.91	114.94	783
2024-05-01	115.18	115.83	111.96	113.59	112.64	859
2024-04-30	117.37	118.45	116.66	117.48	116.50	461
2024-04-29	114.34	117.15	114.07	117.15	116.17	76,526
2024-04-26	110.28	114.60	110.28	114.60	113.64	1,218
2024-04-25	108.02	108.90	105.00	108.17	107.26	2,567
2024-04-24	102.21	102.57	99.510	100.56	99.717	530
2024-04-23	98.340	100.04	98.140	100.04	99.201	465
2024-04-22	97.172	98.290	96.610	98.290	97.466	4,124
2024-04-19	99.560	100.36	97.190	97.360	96.544	248
2024-04-18	100.92	102.52	100.44	100.44	99.598	438
2024-04-17	104.59	104.59	101.70	102.62	101.76	294
2024-04-16	104.83	106.13	103.91	105.60	104.71	19,786
2024-04-15	107.44	108.00	104.54	104.81	103.93	417
2024-04-12	107.75	108.58	105.70	106.31	105.42	1,251
2024-04-11	107.68	107.98	106.25	107.82	106.92	969
2024-04-10	108.00	109.02	106.26	106.44	105.55	92
2024-04-09	108.90	110.58	108.54	110.24	109.32	410
2024-04-08	108.01	109.08	107.83	108.50	107.59	95,545
2024-04-05	105.87	107.69	105.62	106.76	105.87	282
2024-04-04	110.37	110.99	109.81	110.30	109.38	528
2024-04-03	109.52	110.10	109.36	109.53	108.61	665
2024-04-02	111.10	111.10	109.38	109.48	108.56	1,078
2024-03-28	111.89	113.27	111.62	112.48	111.54	1,535
2024-03-27	109.37	111.03	108.66	110.80	109.87	134
2024-03-26	109.24	110.19	108.28	108.56	107.65	619
2024-03-25	108.65	110.26	108.65	109.75	108.83	1,589
2024-03-22	111.12	112.23	110.87	111.03	110.10	826
2024-03-21	109.05	112.94	108.90	110.96	110.02	580
2024-03-20	104.67	106.70	104.29	106.50	105.61	628
2024-03-19	102.10	103.76	101.66	103.07	102.21	156
2024-03-18	104.85	105.23	102.82	103.29	102.42	1,321
2024-03-15	102.97	104.29	102.53	103.77	102.90	372
2024-03-14	106.18	106.25	104.09	104.09	103.22	897
2024-03-13	106.29	108.21	104.95	105.89	105.00	319
2024-03-12	107.66	107.66	105.39	107.23	106.33	123
2024-03-11	105.47	106.37	104.63	105.82	104.93	92
2024-03-08	110.64	110.83	107.38	107.38	106.48	239
2024-03-07	107.23	110.42	107.09	110.03	109.11	386
2024-03-06	105.99	107.68	103.76	106.69	105.80	31,425
2024-03-05	104.57	105.40	103.27	103.32	102.45	311
2024-03-04	106.08	106.89	105.52	106.25	105.36	339
2024-03-01	103.88	106.55	102.81	106.43	105.54	693
2024-02-29	101.51	103.84	101.47	103.58	102.71	324
2024-02-28	98.900	100.67	98.790	100.42	99.578	195
2024-02-27	102.91	102.91	100.41	100.58	99.737	112
2024-02-26	100.66	102.33	100.46	102.07	101.21	63
2024-02-23	102.48	102.56	100.70	100.70	99.856	387
2024-02-22	100.84	102.06	100.47	102.06	101.20	320

← NewerPage 11 of 21 · 1,210 trading daysOlder →

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.