Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	109.17	111.42	109.13	111.38	109.45	91
2022-04-22	111.74	111.74	110.89	110.89	108.97	14
2022-04-21	114.33	114.33	113.93	113.93	111.95	2
2022-04-20	114.88	117.19	114.55	114.55	112.56	1,444
2022-04-19	108.34	111.92	107.88	111.92	109.98	25
2022-04-14	108.55	108.88	108.25	108.25	106.37	117
2022-04-13	109.68	110.98	109.68	110.98	109.05	4
2022-04-12	109.26	110.65	109.26	109.95	108.04	228
2022-04-11	107.34	108.79	106.98	107.54	105.67	81
2022-04-08	113.07	113.07	109.57	109.69	107.79	53
2022-04-07	111.71	111.98	109.82	109.82	107.91	3
2022-04-06	110.00	110.01	109.26	109.77	107.87	15
2022-04-05	119.09	119.09	111.99	112.14	110.19	168
2022-04-04	118.13	119.69	116.93	118.36	116.31	537
2022-04-01	119.68	119.68	116.06	116.06	114.05	49
2022-03-31	121.89	121.89	119.57	119.66	117.58	12
2022-03-30	124.50	124.50	123.29	123.61	121.47	26
2022-03-29	125.25	126.00	122.97	123.96	121.81	72
2022-03-28	122.07	122.07	120.63	120.98	118.88	53
2022-03-25	122.88	123.50	121.23	123.50	121.36	312
2022-03-24	118.30	121.27	118.18	121.27	119.17	16
2022-03-22	122.28	122.28	122.28	122.28	120.16	144
2022-03-21	122.20	122.20	119.54	119.54	117.47	187
2022-03-18	117.95	123.00	117.95	123.00	120.87	276
2022-03-17	115.41	119.84	115.41	119.73	117.65	284
2022-03-16	111.18	115.50	111.18	114.26	112.27	160
2022-03-15	107.52	109.51	107.40	109.51	107.61	20
2022-03-14	107.47	110.67	104.70	104.70	102.88	79
2022-03-11	108.87	109.13	108.19	108.19	106.31	6
2022-03-10	109.73	109.87	107.82	109.21	107.31	15
2022-03-09	111.47	112.77	110.88	112.77	110.81	3
2022-03-08	107.41	110.06	105.92	110.06	108.15	15
2022-03-07	112.86	113.90	107.43	107.71	105.84	21
2022-03-04	112.78	112.78	111.12	111.37	109.44	123
2022-03-03	115.80	115.80	112.89	115.23	113.23	63
2022-03-02	116.72	117.77	115.43	117.54	115.50	1,092
2022-03-01	116.41	117.74	114.39	114.39	112.41	27
2022-02-28	118.84	119.99	115.56	115.56	113.55	224
2022-02-25	118.88	119.15	115.65	119.15	117.08	737
2022-02-24	106.83	112.42	106.83	112.42	110.47	178
2022-02-23	115.08	116.00	115.08	116.00	113.99	6
2022-02-22	112.29	115.64	112.29	114.00	112.02	78
2022-02-18	116.18	116.55	113.36	113.36	111.39	367
2022-02-17	117.94	117.94	116.64	117.13	115.10	197
2022-02-16	117.11	118.00	116.42	117.82	115.67	14
2022-02-15	114.13	117.25	114.13	116.95	114.81	17
2022-02-14	113.26	116.53	111.47	111.47	109.43	105
2022-02-11	116.66	118.47	113.70	114.00	111.92	10,177
2022-02-10	116.88	122.08	116.88	121.17	118.96	139
2022-02-09	117.85	121.27	117.68	121.27	119.05	2,396
2022-02-08	113.62	115.24	113.62	114.60	112.51	21
2022-02-07	115.37	115.65	113.59	115.11	113.01	32
2022-02-04	111.31	113.70	110.55	113.70	111.62	91
2022-02-03	113.59	116.07	112.99	113.39	111.32	363
2022-02-02	117.61	120.40	115.62	116.21	114.09	449
2022-02-01	118.71	119.18	114.82	115.67	113.56	556
2022-01-31	112.41	117.29	111.75	116.84	114.71	332
2022-01-28	108.20	111.19	106.19	110.60	108.58	611
2022-01-27	110.12	111.40	102.66	105.53	103.60	4,788
2022-01-26	144.06	146.15	143.91	146.09	143.42	191

← NewerPage 19 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.