Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	92.760	93.280	91.395	91.530	90.548	6,186
2023-11-20	92.230	93.160	92.060	93.030	92.032	173
2023-11-17	91.210	91.620	90.710	91.620	90.637	706
2023-11-16	91.080	91.710	90.440	90.760	89.786	159
2023-11-15	91.110	92.460	90.430	91.360	90.380	292
2023-11-14	89.750	90.700	89.100	90.200	89.232	1,508
2023-11-13	87.770	87.770	85.868	86.425	85.497	856
2023-11-10	86.000	88.360	85.410	88.360	87.412	519
2023-11-09	86.930	86.930	85.570	85.570	84.652	65
2023-11-08	86.845	86.845	86.370	86.370	85.443	153
2023-11-07	87.290	87.840	86.840	86.920	85.987	350
2023-11-06	87.700	88.290	86.770	86.910	85.977	20,240
2023-11-03	87.037	88.130	86.850	88.130	87.184	557
2023-11-02	83.925	86.590	83.925	86.590	85.661	1,121
2023-11-01	83.190	83.430	81.270	82.470	81.585	1,677
2023-10-31	83.600	83.940	83.060	83.754	82.855	373
2023-10-30	83.820	83.840	82.000	83.810	82.911	230
2023-10-27	83.800	85.340	82.925	83.376	82.481	177
2023-10-26	86.000	89.460	85.500	86.100	85.176	1,244
2023-10-25	90.860	91.060	86.740	87.310	86.373	1,361
2023-10-24	91.460	91.990	90.540	90.770	89.796	488
2023-10-23	90.960	92.810	90.670	91.930	90.943	236
2023-10-20	92.080	92.950	91.600	92.760	91.765	718
2023-10-19	94.590	95.000	93.390	93.890	92.882	388
2023-10-18	96.300	96.300	93.300	94.620	93.605	311
2023-10-17	94.510	97.430	93.985	96.200	95.168	431
2023-10-16	95.790	97.260	95.260	96.780	95.741	200
2023-10-13	99.500	99.600	95.890	96.160	95.128	574
2023-10-12	99.816	101.45	98.570	98.570	97.512	187
2023-10-11	100.02	100.37	98.684	98.780	97.720	948
2023-10-10	99.490	100.55	99.110	99.710	98.640	386
2023-10-09	99.450	99.470	97.990	99.460	98.393	1,759
2023-10-06	99.120	101.12	98.020	101.12	100.03	1,641
2023-10-05	100.28	100.28	98.980	99.532	98.464	1,557
2023-10-04	99.190	99.974	98.690	99.974	98.901	31
2023-10-03	100.67	100.67	99.080	99.290	98.224	327
2023-10-02	100.53	101.58	100.45	100.51	99.426	374
2023-09-29	100.86	101.11	100.37	100.47	99.392	323
2023-09-28	97.650	100.10	97.650	99.705	98.635	617
2023-09-27	95.830	95.850	95.830	95.850	94.821	2,171
2023-09-26	97.395	97.395	96.865	96.865	95.825	130
2023-09-25	95.400	96.079	95.400	96.079	95.048	81,858
2023-09-22	96.313	96.313	96.078	96.078	95.047	586
2023-09-21	95.790	95.960	95.740	95.960	94.930	232
2023-09-20	98.410	98.410	98.410	98.410	97.354	3
2023-09-19	96.670	97.436	96.670	97.436	96.391	207
2023-09-18	95.130	96.808	95.130	96.556	95.520	319
2023-09-15	96.680	96.680	95.570	95.570	94.544	408
2023-09-14	98.560	98.560	97.774	97.774	96.724	219
2023-09-13	97.737	98.585	97.683	98.220	97.166	91
2023-09-12	99.110	99.400	98.559	99.290	98.224	489
2023-09-11	98.740	98.740	97.764	98.480	97.423	485
2023-09-08	100.16	100.16	99.661	99.661	98.591	160
2023-09-07	101.80	101.80	99.500	99.705	98.635	662
2023-09-06	106.30	106.30	105.24	105.73	104.59	255
2023-09-05	107.46	107.46	106.56	107.16	106.01	277
2023-09-01	108.30	108.30	108.30	108.30	107.13	37
2023-08-31	107.14	107.74	106.91	107.74	106.58	95
2023-08-30	106.82	106.82	106.82	106.82	105.56	275
2023-08-29	103.71	107.02	103.71	107.02	105.76	35

← NewerPage 13 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.