Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	101.00	101.78	100.82	101.50	100.19	485
2023-02-24	101.53	101.53	100.80	100.94	99.641	60
2023-02-23	102.63	102.76	100.92	100.97	99.669	510
2023-02-22	101.70	102.54	100.80	101.33	100.03	570
2023-02-21	104.04	104.21	102.52	102.52	101.20	180
2023-02-17	105.61	105.61	105.61	105.61	104.25	88
2023-02-14	107.79	107.79	105.97	106.13	104.66	61
2023-02-13	106.01	106.92	106.01	106.92	105.43	854
2023-02-10	105.02	105.54	104.96	105.54	104.07	26
2023-02-08	109.31	109.31	109.31	109.31	107.79	200
2023-02-07	107.70	110.14	107.70	108.02	106.52	170
2023-02-06	107.18	108.22	107.18	108.16	106.65	161
2023-02-03	107.95	110.66	107.95	108.02	106.52	281
2023-02-02	109.97	111.65	109.97	111.65	110.10	226
2023-02-01	102.31	104.29	102.08	104.29	102.84	794
2023-01-31	99.765	100.29	99.765	100.17	98.774	75
2023-01-30	102.39	102.39	101.93	101.93	100.51	82
2023-01-27	100.74	103.21	100.74	103.19	101.76	144
2023-01-26	98.255	102.61	98.255	102.61	101.18	1,552
2023-01-24	102.86	102.86	102.86	102.86	101.43	9
2023-01-23	98.250	104.35	98.250	103.72	102.28	551
2023-01-19	94.885	94.885	94.885	94.885	93.567	3
2023-01-18	97.940	97.940	96.530	96.530	95.189	190
2023-01-17	97.350	97.730	95.490	96.710	95.367	2,186
2023-01-11	93.810	93.810	93.810	93.810	92.507	1
2023-01-10	93.220	94.462	93.220	94.462	93.150	84
2023-01-09	94.030	94.965	93.910	94.660	93.345	195
2023-01-04	87.665	87.665	87.665	87.665	86.447	5
2023-01-03	86.100	86.505	86.055	86.235	85.037	29
2022-12-30	86.160	86.450	86.160	86.450	85.249	1
2022-12-22	85.715	85.715	84.395	84.395	83.223	606
2022-12-20	87.322	87.322	87.322	87.322	86.109	6
2022-12-19	89.020	89.020	89.020	89.020	87.783	83
2022-12-16	87.675	87.960	87.675	87.960	86.738	13
2022-12-15	92.300	92.410	88.650	88.650	87.419	2,192
2022-12-13	98.830	98.830	97.850	97.850	96.491	126
2022-12-12	92.850	93.020	92.850	93.020	91.728	40
2022-12-08	91.955	94.650	91.955	94.650	93.335	82
2022-12-07	89.295	90.098	89.295	90.098	88.846	54
2022-12-06	93.125	93.125	90.425	90.425	89.169	454
2022-12-05	93.335	93.335	93.335	93.335	92.039	4
2022-12-01	94.370	94.370	91.945	91.945	90.668	158
2022-11-30	89.335	89.335	88.250	88.845	87.611	30
2022-11-29	90.005	90.005	90.005	90.005	88.755	50
2022-11-28	91.740	91.740	91.740	91.740	90.466	1
2022-11-25	93.325	93.325	92.690	92.780	91.491	1,117
2022-11-23	93.130	95.425	93.130	95.220	93.789	1,943
2022-11-22	92.190	92.190	91.100	91.100	89.731	3,328
2022-11-18	94.130	94.130	92.690	92.890	91.494	29
2022-11-17	88.745	88.810	88.745	88.810	87.475	30
2022-11-16	92.910	92.910	92.910	92.910	91.514	72
2022-11-15	97.190	97.380	94.765	94.765	93.341	769
2022-11-14	95.065	95.065	95.065	95.065	93.636	28
2022-11-11	93.680	96.260	93.680	96.260	94.813	9
2022-11-10	89.775	91.010	89.775	90.710	89.347	140
2022-11-09	84.270	85.340	84.270	85.185	83.905	35
2022-11-08	85.263	87.040	85.263	87.040	85.732	382
2022-11-07	85.800	85.800	84.250	84.250	82.984	101
2022-11-04	82.650	83.580	82.650	83.580	82.324	8
2022-11-03	79.440	80.660	78.005	80.660	79.448	3,070

← NewerPage 16 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.