Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	101.73	101.73	99.842	99.842	98.669	364
2023-05-30	105.44	105.44	101.23	102.96	101.75	701
2023-05-26	98.400	103.29	98.400	103.29	102.07	438
2023-05-25	96.142	97.830	95.611	97.745	96.596	675
2023-05-24	94.360	95.406	94.360	95.366	94.245	213
2023-05-23	96.700	97.270	96.300	96.300	95.168	432
2023-05-22	96.700	97.745	96.700	97.745	96.488	297
2023-05-19	97.645	97.740	97.510	97.510	96.256	255
2023-05-18	95.520	98.910	95.520	98.910	97.638	115
2023-05-17	94.380	94.380	94.380	94.380	93.166	200
2023-05-16	93.996	93.996	93.996	93.996	92.787	170
2023-05-15	91.210	93.755	90.770	93.755	92.549	116
2023-05-12	91.440	91.440	90.428	90.462	89.299	7,417
2023-05-11	91.210	91.210	90.965	90.965	89.795	20
2023-05-10	90.735	91.190	90.735	90.995	89.825	60
2023-05-09	89.920	89.920	88.995	88.995	87.850	167
2023-05-05	92.164	92.164	92.164	92.164	90.979	10
2023-05-04	91.120	91.120	90.510	90.510	89.346	17
2023-05-02	92.040	92.233	91.396	92.065	90.881	459
2023-04-28	90.630	90.630	89.840	90.365	89.203	713
2023-04-27	89.030	90.560	89.030	90.115	88.956	344
2023-04-26	94.300	94.432	93.498	93.498	92.295	101
2023-04-25	96.360	96.360	95.042	95.042	93.820	887
2023-04-24	96.982	97.200	96.890	97.200	95.950	746
2023-04-21	98.371	98.371	98.122	98.122	96.860	131
2023-04-20	97.780	99.446	97.780	99.446	98.166	174
2023-04-19	98.639	98.639	98.262	98.430	97.164	386
2023-04-18	98.800	98.800	98.750	98.750	97.480	1,552
2023-04-14	101.77	101.77	99.745	100.24	98.951	878
2023-04-13	101.72	101.76	101.08	101.76	100.45	124
2023-04-12	102.60	102.84	102.60	102.84	101.52	83
2023-04-11	103.04	103.04	102.50	102.74	101.42	253
2023-04-06	100.70	100.70	99.400	99.400	98.121	34
2023-04-05	102.06	102.06	100.48	100.65	99.350	251
2023-04-04	105.49	106.98	104.51	104.51	103.17	535
2023-04-03	106.01	106.01	105.50	105.50	104.14	86
2023-03-31	107.57	108.06	107.57	107.74	106.35	2,904
2023-03-30	108.39	108.39	107.30	107.65	106.26	141
2023-03-29	106.16	106.49	105.78	106.32	104.95	683
2023-03-28	104.00	104.00	102.80	103.49	102.16	605
2023-03-27	106.15	106.15	105.64	105.64	104.28	227
2023-03-24	107.61	107.61	104.60	105.15	103.80	3,336
2023-03-23	104.37	108.90	104.37	105.90	104.54	70,601
2023-03-22	106.72	108.00	106.51	108.00	106.61	496
2023-03-21	108.18	108.18	105.55	105.55	104.19	771
2023-03-20	105.50	105.50	105.50	105.50	104.14	297
2023-03-17	105.97	106.71	104.87	105.61	104.26	8,074
2023-03-16	102.20	104.53	102.20	104.18	102.84	106,207
2023-03-15	102.78	102.78	101.29	101.29	99.984	119
2023-03-14	104.37	104.84	104.37	104.84	103.50	555
2023-03-13	102.69	102.69	102.69	102.69	101.37	7
2023-03-10	102.10	102.38	101.71	102.38	101.06	241
2023-03-09	103.52	103.54	103.33	103.33	102.00	371
2023-03-08	101.03	101.58	101.03	101.58	100.27	158
2023-03-07	101.27	101.57	101.27	101.57	100.26	119
2023-03-06	103.39	104.17	102.94	102.94	101.62	447
2023-03-03	101.42	101.78	101.42	101.78	100.47	32
2023-03-02	99.665	100.24	99.665	99.950	98.664	197
2023-03-01	101.76	102.00	100.86	101.69	100.38	464
2023-02-28	101.04	101.72	101.04	101.72	100.41	75

← NewerPage 15 of 21 · 1,203 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.