Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	82.250	82.250	81.640	81.640	80.413	27
2022-10-31	82.055	82.060	81.300	81.300	80.078	278
2022-10-28	79.920	82.745	79.920	82.745	81.501	98
2022-10-27	83.180	83.180	81.482	81.482	80.257	13
2022-10-26	79.650	84.945	79.650	83.845	82.585	224
2022-10-25	78.110	80.080	78.110	78.520	77.340	124
2022-10-24	77.940	77.940	77.245	77.245	76.084	408
2022-10-21	75.838	76.499	75.130	76.499	75.349	211
2022-10-20	73.550	73.550	73.550	73.550	72.445	20
2022-10-18	73.510	73.510	71.390	71.390	70.317	7
2022-10-17	73.050	73.050	72.015	72.015	70.933	15
2022-10-14	76.290	76.290	75.120	75.120	73.991	64
2022-10-13	68.450	73.261	68.210	73.261	72.160	31
2022-10-12	73.880	74.020	72.289	72.289	71.202	5,141
2022-10-11	75.490	75.490	73.974	73.974	72.862	403
2022-10-10	77.168	77.168	74.915	76.610	75.459	81
2022-10-07	79.355	82.010	79.159	79.159	77.969	4,092
2022-10-05	80.000	80.000	80.000	80.000	78.798	2
2022-10-04	80.840	81.995	80.685	81.338	80.116	3,516
2022-10-03	75.150	76.170	75.150	76.170	75.025	14
2022-09-30	75.510	76.600	75.510	76.410	75.262	158
2022-09-29	76.540	76.540	76.540	76.540	75.390	16
2022-09-28	78.370	78.370	77.900	77.900	76.729	28,625
2022-09-27	77.210	79.070	77.210	77.210	76.050	5,399
2022-09-26	79.200	79.200	79.200	79.200	78.010	68
2022-09-23	78.880	78.880	77.565	77.910	76.739	52
2022-09-22	80.970	80.970	79.129	79.129	77.940	5,631
2022-09-21	80.840	82.490	80.840	82.490	81.250	3,229
2022-09-20	81.410	81.410	80.869	80.869	79.653	3
2022-09-16	81.050	81.760	81.050	81.120	79.901	214
2022-09-15	83.975	83.975	83.119	83.119	81.870	67
2022-09-13	84.790	84.790	83.915	84.340	83.072	416
2022-09-12	87.590	88.000	87.530	87.530	86.214	97
2022-09-09	87.500	88.970	87.500	88.970	87.633	20,329
2022-09-08	85.340	85.340	85.340	85.340	84.057	6
2022-09-07	82.750	84.670	82.750	84.670	83.397	1,198
2022-09-06	82.790	83.640	82.360	83.640	82.383	47
2022-09-02	84.427	84.427	83.170	83.170	81.920	774
2022-09-01	82.239	82.239	80.570	81.665	80.438	179
2022-08-31	84.169	84.169	84.169	84.169	82.904	3
2022-08-30	88.310	88.310	85.160	85.280	83.998	2,511
2022-08-26	96.380	96.380	93.355	93.355	91.833	57
2022-08-25	92.760	95.140	92.760	94.995	93.447	65
2022-08-24	91.935	91.935	91.935	91.935	90.436	38
2022-08-23	92.660	94.155	92.660	93.810	92.281	248
2022-08-22	94.430	94.600	92.800	92.800	91.287	822
2022-08-19	97.990	98.175	97.260	97.260	95.675	293
2022-08-18	101.02	101.29	101.02	101.29	99.639	7
2022-08-17	100.56	100.56	98.850	98.850	97.239	270
2022-08-16	101.56	102.09	101.56	102.09	100.43	26
2022-08-15	103.99	104.63	102.21	102.21	100.54	30
2022-08-12	102.80	104.25	102.80	104.25	102.55	155
2022-08-11	102.30	102.30	101.33	101.33	99.682	52,190
2022-08-10	95.720	97.450	95.720	97.450	95.862	49
2022-08-09	97.580	97.580	92.619	92.619	91.109	219
2022-08-08	100.17	100.56	98.450	98.450	96.845	372
2022-08-05	99.895	99.895	99.310	99.580	97.957	144
2022-08-02	99.840	99.840	99.800	99.800	98.173	23
2022-08-01	100.31	100.32	100.31	100.32	98.680	21
2022-07-29	98.900	100.71	98.900	100.71	99.068	75

← NewerPage 17 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.