Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	98.309	98.810	97.830	98.700	97.873	514
2024-02-20	100.46	101.51	98.950	99.248	98.416	452
2024-02-16	102.56	103.75	101.89	103.67	102.80	264
2024-02-15	103.66	103.90	101.81	102.91	102.05	179
2024-02-14	100.50	101.53	100.29	100.96	99.995	1,228
2024-02-13	99.210	99.990	98.330	98.330	97.390	463
2024-02-12	102.05	104.75	101.89	103.83	102.84	349
2024-02-09	99.320	102.18	98.890	101.94	100.97	728
2024-02-08	97.410	99.580	97.410	98.930	97.984	859
2024-02-07	97.245	98.660	96.310	97.610	96.677	568
2024-02-06	97.043	97.360	96.260	96.920	95.993	2,502
2024-02-05	95.973	96.910	94.720	96.820	95.894	3,973
2024-02-02	93.890	96.610	93.890	96.610	95.686	3,721
2024-02-01	97.015	97.015	93.368	94.420	93.517	1,390
2024-01-31	97.000	97.000	92.330	96.410	95.488	1,966
2024-01-30	104.60	106.22	104.55	104.60	103.60	241
2024-01-29	104.53	105.95	104.07	105.51	104.50	438
2024-01-26	108.45	108.81	105.43	105.54	104.53	550
2024-01-25	112.52	112.69	109.86	110.26	109.20	702
2024-01-24	112.00	113.63	111.24	111.58	110.51	1,115
2024-01-23	110.27	110.86	109.51	110.85	109.79	81
2024-01-22	111.72	111.86	109.02	109.55	108.50	452
2024-01-19	107.11	108.64	105.73	108.64	107.60	2,180
2024-01-18	104.80	106.11	104.42	105.83	104.81	1,202
2024-01-17	102.25	102.25	100.93	101.49	100.52	1,205
2024-01-16	103.37	105.29	103.11	103.50	102.51	239
2024-01-12	105.20	105.89	103.75	104.56	103.56	325
2024-01-11	105.00	105.17	103.01	104.66	103.66	372
2024-01-10	105.24	105.53	103.29	104.59	103.59	195
2024-01-09	104.51	105.50	104.43	105.50	104.49	452
2024-01-08	106.00	106.00	106.00	106.00	104.99	276
2024-01-05	102.23	103.13	102.01	102.01	101.03	101
2024-01-04	101.75	102.42	100.24	102.23	101.25	9,019
2024-01-03	102.69	103.07	101.10	102.20	101.22	970
2024-01-02	106.52	107.00	105.36	105.69	104.67	433
2023-12-29	110.27	110.65	108.35	108.98	107.94	169
2023-12-28	110.95	111.19	110.03	110.43	109.37	202
2023-12-27	110.89	110.95	110.13	110.45	109.40	38,263
2023-12-22	107.00	107.83	106.96	106.98	105.96	105
2023-12-21	106.35	106.98	105.72	106.29	105.27	475
2023-12-20	104.94	106.79	104.91	106.22	105.20	2,452
2023-12-19	105.67	106.62	105.56	105.66	104.65	820
2023-12-18	105.05	105.38	103.75	105.10	104.10	348
2023-12-15	104.18	106.28	104.18	105.10	104.10	3,238
2023-12-14	100.14	104.90	100.09	104.30	103.30	524
2023-12-13	95.920	96.910	95.600	96.910	95.983	441
2023-12-12	96.260	97.190	96.000	96.690	95.766	208
2023-12-11	94.802	97.340	93.460	97.040	96.112	341
2023-12-08	92.040	93.550	91.965	92.630	91.744	227
2023-12-07	91.360	92.400	91.234	92.310	91.427	170
2023-12-06	92.790	93.200	92.010	92.210	91.328	221
2023-12-05	92.020	92.280	90.280	91.070	90.199	908
2023-12-04	93.120	93.380	91.310	92.500	91.616	1,486
2023-12-01	91.890	93.890	91.390	93.470	92.576	97
2023-11-30	93.070	93.070	91.440	91.700	90.823	821
2023-11-29	92.740	94.090	92.490	93.470	92.576	248
2023-11-28	91.310	91.970	90.680	90.730	89.863	279
2023-11-27	91.718	92.340	91.120	92.120	91.239	119
2023-11-24	92.590	92.860	92.200	92.350	91.467	301
2023-11-22	93.840	93.840	92.060	93.040	92.042	338

← NewerPage 12 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.