Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	96.710	96.710	96.710	96.710	95.134	15
2022-07-27	91.210	96.120	89.860	96.120	94.553	251
2022-07-26	99.690	100.26	99.690	100.05	98.419	172
2022-07-25	98.985	98.985	98.985	98.985	97.372	67
2022-07-22	101.94	101.94	101.94	101.94	100.27	71
2022-07-21	101.79	102.70	101.55	102.41	100.74	162,424
2022-07-20	99.230	102.47	99.230	102.47	100.80	235,064
2022-07-19	94.780	99.125	94.780	99.105	97.490	1,487
2022-07-18	95.000	95.510	94.900	95.510	93.953	103
2022-07-15	91.270	91.270	91.270	91.270	89.782	12
2022-07-14	90.000	90.880	89.255	90.880	89.399	7
2022-07-13	91.270	91.270	91.270	91.270	89.782	4
2022-07-12	90.960	91.180	90.510	90.510	89.035	16
2022-07-11	90.690	90.690	89.240	89.240	87.785	309
2022-07-08	90.650	91.500	90.650	91.500	90.009	48
2022-07-07	90.000	91.290	90.000	90.510	89.035	31
2022-07-06	87.190	88.340	86.730	88.340	86.900	128
2022-07-05	82.970	85.235	82.970	85.235	83.846	159
2022-07-01	89.550	89.550	84.400	84.830	83.447	308
2022-06-30	89.490	89.490	89.490	89.490	88.031	6
2022-06-29	95.230	95.230	88.730	88.870	87.421	170,449
2022-06-28	97.960	98.730	97.960	98.430	96.826	235,068
2022-06-27	98.100	98.220	97.110	98.220	96.619	537
2022-06-24	93.650	95.900	93.650	95.900	94.337	12
2022-06-23	91.980	91.980	91.980	91.980	90.481	9
2022-06-22	89.750	91.950	89.550	91.430	89.940	3
2022-06-21	90.930	92.150	90.930	91.580	90.087	12
2022-06-17	87.330	89.020	87.330	89.020	87.569	467
2022-06-16	89.970	89.970	87.000	87.060	85.641	31
2022-06-15	92.380	92.560	91.530	92.010	90.510	5
2022-06-14	91.170	91.640	90.240	90.770	89.290	219
2022-06-13	93.600	93.998	90.660	92.070	90.569	975
2022-06-10	99.560	99.560	97.580	97.580	95.989	2,269
2022-06-09	103.24	105.00	103.14	104.44	102.74	2,234
2022-06-08	106.99	107.55	106.99	107.55	105.80	16,154
2022-06-07	105.26	107.25	104.97	106.07	104.34	35
2022-06-06	108.84	109.49	108.35	108.35	106.58	547
2022-06-01	109.51	109.51	108.00	108.00	106.24	10
2022-05-31	109.40	109.40	108.42	108.42	106.65	8,190
2022-05-27	107.26	108.26	107.26	108.26	106.50	25
2022-05-26	99.880	105.01	99.630	105.01	103.30	45
2022-05-25	98.130	98.730	98.130	98.630	97.022	4
2022-05-24	101.78	101.78	99.500	99.910	98.281	22
2022-05-23	102.43	103.42	102.15	102.82	101.04	229
2022-05-20	102.11	102.11	97.970	98.180	96.476	4
2022-05-19	101.07	104.27	101.07	103.99	102.19	18
2022-05-18	107.94	107.94	107.94	107.94	106.07	9
2022-05-17	106.69	106.69	106.12	106.12	104.28	308
2022-05-16	105.97	105.97	104.76	104.76	102.94	636
2022-05-13	103.42	105.95	103.42	105.95	104.11	8
2022-05-12	98.630	101.24	98.630	99.310	97.587	76
2022-05-11	102.81	104.26	102.81	104.26	102.45	178
2022-05-10	102.35	103.38	100.41	103.38	101.59	338
2022-05-09	103.55	104.02	100.00	100.69	98.943	54
2022-05-06	107.49	107.49	105.62	106.88	105.03	342
2022-05-05	111.61	111.61	109.56	109.56	107.66	19
2022-05-04	109.50	109.53	108.66	108.83	106.94	17
2022-05-03	109.10	110.72	107.85	110.72	108.80	193
2022-04-28	106.21	106.21	106.21	106.21	104.37	102
2022-04-27	110.47	111.59	110.47	111.59	109.65	459

← NewerPage 18 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.