Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 361.36 | 372.00 | 326.63 | 338.51 | 338.38 | 10,810 |
| 2026-07-28 | 333.69 | 335.97 | 301.09 | 307.80 | 307.68 | 4,496 |
| 2026-07-27 | 361.22 | 369.82 | 319.56 | 331.26 | 331.13 | 2,120 |
| 2026-07-24 | 367.00 | 374.21 | 350.48 | 355.65 | 355.52 | 2,457 |
| 2026-07-23 | 374.20 | 379.69 | 356.00 | 369.88 | 369.74 | 1,384 |
| 2026-07-22 | 368.01 | 379.36 | 355.00 | 371.43 | 371.29 | 1,667 |
| 2026-07-21 | 345.00 | 379.00 | 335.97 | 377.94 | 377.80 | 3,811 |
| 2026-07-20 | 330.00 | 351.08 | 321.00 | 339.12 | 338.99 | 5,466 |
| 2026-07-17 | 311.22 | 330.42 | 296.80 | 325.41 | 325.29 | 3,151 |
| 2026-07-16 | 343.37 | 346.24 | 319.16 | 322.82 | 322.70 | 2,703 |
| 2026-07-15 | 358.50 | 372.50 | 325.02 | 340.43 | 340.30 | 1,942 |
| 2026-07-14 | 346.00 | 369.00 | 336.56 | 357.29 | 357.15 | 1,254 |
| 2026-07-13 | 350.22 | 365.51 | 337.52 | 340.91 | 340.78 | 1,576 |
| 2026-07-10 | 360.07 | 370.21 | 344.61 | 360.22 | 360.08 | 2,355 |
| 2026-07-09 | 354.45 | 384.49 | 349.68 | 372.30 | 372.16 | 6,024 |
| 2026-07-08 | 349.00 | 353.73 | 326.49 | 349.26 | 349.13 | 3,047 |
| 2026-07-07 | 376.00 | 376.63 | 328.28 | 344.34 | 344.21 | 6,853 |
| 2026-07-06 | 383.23 | 399.79 | 374.10 | 383.33 | 383.18 | 6,421 |
| 2026-07-02 | 432.00 | 443.98 | 363.04 | 369.82 | 369.68 | 8,349 |
| 2026-07-01 | 482.02 | 488.00 | 428.77 | 430.40 | 430.24 | 6,890 |
| 2026-06-30 | 461.47 | 485.16 | 450.00 | 478.29 | 478.11 | 2,240 |
| 2026-06-29 | 431.00 | 469.06 | 414.92 | 467.45 | 467.27 | 3,417 |
| 2026-06-26 | 460.00 | 479.98 | 423.06 | 434.34 | 434.18 | 4,325 |
| 2026-06-25 | 440.45 | 466.59 | 427.00 | 463.72 | 463.54 | 3,613 |
| 2026-06-24 | 428.94 | 432.99 | 410.00 | 420.50 | 420.34 | 4,252 |
| 2026-06-23 | 447.77 | 457.00 | 403.00 | 422.48 | 422.32 | 5,240 |
| 2026-06-22 | 434.00 | 462.00 | 430.77 | 449.51 | 449.34 | 4,092 |
| 2026-06-18 | 416.16 | 435.00 | 415.60 | 427.56 | 427.40 | 2,129 |
| 2026-06-17 | 417.98 | 440.80 | 409.11 | 418.63 | 418.47 | 2,047 |
| 2026-06-16 | 432.83 | 455.30 | 414.79 | 425.52 | 425.36 | 2,612 |
| 2026-06-15 | 416.22 | 437.91 | 410.00 | 431.99 | 431.83 | 5,239 |
| 2026-06-12 | 391.46 | 407.19 | 372.00 | 405.65 | 405.50 | 5,433 |
| 2026-06-11 | 349.00 | 373.11 | 347.59 | 368.80 | 368.66 | 1,366 |
| 2026-06-10 | 368.01 | 379.00 | 346.70 | 351.81 | 351.68 | 3,253 |
| 2026-06-09 | 379.02 | 395.66 | 340.10 | 359.37 | 359.23 | 4,498 |
| 2026-06-08 | 362.00 | 381.08 | 355.00 | 376.99 | 376.85 | 2,540 |
| 2026-06-05 | 399.17 | 407.62 | 364.43 | 364.43 | 364.29 | 3,667 |
| 2026-06-04 | 405.52 | 416.50 | 380.52 | 412.74 | 412.58 | 3,923 |
| 2026-06-03 | 391.08 | 420.29 | 388.00 | 406.01 | 405.86 | 3,306 |
| 2026-06-02 | 362.00 | 392.00 | 359.78 | 390.31 | 390.16 | 9,126 |
| 2026-06-01 | 378.10 | 379.38 | 360.35 | 370.77 | 370.63 | 5,085 |
| 2026-05-29 | 383.19 | 395.00 | 368.22 | 371.15 | 371.01 | 2,457 |
| 2026-05-28 | 365.99 | 386.12 | 360.00 | 382.92 | 382.77 | 2,085 |
| 2026-05-27 | 390.49 | 417.81 | 365.31 | 372.80 | 372.66 | 4,211 |
| 2026-05-26 | 366.70 | 389.50 | 361.00 | 384.95 | 384.80 | 3,237 |
| 2026-05-22 | 357.08 | 360.56 | 351.15 | 357.55 | 357.41 | 1,111 |
| 2026-05-21 | 347.49 | 359.05 | 337.00 | 357.41 | 357.27 | 1,808 |
| 2026-05-20 | 322.50 | 343.39 | 321.02 | 342.53 | 342.27 | 1,144 |
| 2026-05-19 | 319.00 | 327.00 | 309.45 | 323.75 | 323.50 | 3,198 |
| 2026-05-18 | 335.92 | 347.00 | 318.67 | 319.08 | 318.84 | 6,318 |
| 2026-05-15 | 351.40 | 361.99 | 334.98 | 344.39 | 344.13 | 6,067 |
| 2026-05-14 | 364.40 | 366.00 | 354.85 | 358.33 | 358.06 | 4,856 |
| 2026-05-13 | 362.60 | 368.00 | 350.10 | 364.42 | 364.14 | 1,906 |
| 2026-05-12 | 358.40 | 374.20 | 340.04 | 352.74 | 352.47 | 4,149 |
| 2026-05-11 | 359.61 | 367.87 | 352.58 | 365.05 | 364.77 | 3,685 |
| 2026-05-08 | 356.00 | 371.00 | 354.12 | 364.71 | 364.43 | 2,553 |
| 2026-05-07 | 382.61 | 386.00 | 349.96 | 350.82 | 350.55 | 5,217 |
| 2026-05-06 | 359.82 | 382.41 | 350.34 | 378.05 | 377.76 | 7,703 |
| 2026-05-05 | 339.08 | 366.13 | 337.52 | 362.48 | 362.21 | 7,927 |
| 2026-05-01 | 349.45 | 353.69 | 336.01 | 347.52 | 347.26 | 5,063 |
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.