Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	102.82	103.04	102.82	102.99	101.78	88
2023-08-24	104.95	104.95	104.95	104.95	103.71	10
2023-08-23	104.84	104.99	104.84	104.95	103.71	89
2023-08-22	104.23	104.23	102.15	102.15	100.95	616
2023-08-21	102.13	102.56	100.95	102.56	101.35	281
2023-08-18	99.980	100.64	99.294	100.27	99.091	243
2023-08-17	101.33	101.33	100.96	101.00	99.813	482
2023-08-16	102.30	102.30	102.06	102.06	100.86	15
2023-08-15	104.36	104.36	102.77	102.77	101.56	34
2023-08-14	102.97	103.82	102.97	103.82	102.60	259
2023-08-11	104.38	104.38	101.96	102.14	100.93	721
2023-08-09	105.97	105.97	105.59	105.59	104.35	44
2023-08-08	106.78	106.78	104.81	104.97	103.73	542
2023-08-07	108.94	108.94	107.79	108.22	106.95	185
2023-08-04	107.53	108.85	107.15	108.85	107.57	636
2023-08-03	107.03	107.75	106.02	107.01	105.76	464
2023-08-02	109.30	109.39	107.52	107.57	106.30	18,106
2023-08-01	112.12	112.63	111.52	112.02	110.70	13,423
2023-07-31	112.45	113.07	111.98	112.42	111.10	161
2023-07-28	111.67	111.80	110.00	110.00	108.71	581
2023-07-27	118.52	118.52	114.02	114.02	112.68	703
2023-07-26	113.84	114.55	113.47	114.55	113.20	818
2023-07-25	116.12	117.81	116.12	116.93	115.56	206
2023-07-24	115.50	116.00	114.60	114.84	113.49	148
2023-07-21	113.97	115.08	113.41	115.08	113.73	222
2023-07-20	112.72	113.20	112.30	113.20	111.87	1,942
2023-07-19	116.77	117.07	115.64	115.64	114.28	609
2023-07-18	116.80	116.80	116.10	116.61	115.24	2,149
2023-07-17	113.64	116.80	113.64	116.16	114.80	681
2023-07-14	114.34	114.90	113.65	113.80	112.46	403
2023-07-13	112.00	113.77	112.00	113.54	112.20	740
2023-07-12	111.24	111.24	110.41	110.71	109.41	259
2023-07-11	108.61	108.67	107.69	107.69	106.42	592
2023-07-10	106.54	106.54	106.54	106.54	105.29	19
2023-07-07	107.14	107.96	106.93	107.96	106.69	1,943
2023-07-06	106.32	107.13	106.20	106.73	105.48	775
2023-07-05	110.37	110.39	108.77	108.77	107.49	149
2023-07-03	111.75	111.75	109.75	110.90	109.59	411
2023-06-30	110.44	112.25	110.13	112.14	110.82	522
2023-06-29	108.17	109.13	108.03	108.69	107.41	609
2023-06-28	108.41	108.53	108.10	108.41	107.14	158
2023-06-27	106.32	107.91	106.32	107.91	106.64	240
2023-06-26	107.26	107.38	106.89	107.00	105.74	291
2023-06-23	106.17	106.75	106.14	106.28	105.03	434
2023-06-22	105.79	107.21	105.79	107.21	105.95	239
2023-06-21	108.91	108.91	107.17	107.17	105.91	205
2023-06-20	110.92	111.82	108.10	108.10	106.83	985
2023-06-19	111.25	111.25	111.25	111.25	109.94	16
2023-06-16	110.68	111.72	110.63	111.60	110.29	325
2023-06-15	109.88	110.12	109.37	110.12	108.82	1,159
2023-06-14	110.42	111.64	110.42	111.49	110.18	4,073
2023-06-13	111.18	111.78	110.95	111.44	110.13	418
2023-06-12	106.41	109.03	106.41	109.03	107.75	740
2023-06-09	106.40	106.42	104.90	104.90	103.67	482
2023-06-08	103.92	104.28	103.32	104.17	102.95	252
2023-06-07	103.87	105.21	103.30	103.30	102.09	210
2023-06-06	101.23	102.72	101.15	102.00	100.80	295
2023-06-05	102.42	102.42	101.63	101.94	100.74	588
2023-06-02	103.10	103.87	101.90	102.84	101.63	36,414
2023-06-01	100.61	103.25	100.09	103.25	102.04	279

← NewerPage 14 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.