Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	142.57	144.38	139.70	141.97	139.38	2,938
2022-01-24	138.73	142.13	138.60	141.56	138.97	668
2022-01-21	145.32	147.86	143.90	147.86	145.16	102
2022-01-20	150.33	152.32	148.45	151.96	149.18	42
2022-01-19	158.11	158.11	149.78	149.78	147.04	336
2022-01-18	160.94	161.06	156.57	156.67	153.81	54
2022-01-14	160.40	160.85	160.40	160.85	157.91	56
2022-01-13	165.87	166.89	162.21	163.82	160.83	343
2022-01-12	162.24	164.13	161.31	163.13	160.15	89
2022-01-11	155.88	159.97	155.88	158.97	156.07	84
2022-01-10	155.09	158.00	151.05	152.55	149.76	1,402
2022-01-07	163.44	163.44	157.96	158.83	155.93	942
2022-01-06	160.10	163.92	159.32	163.77	160.78	137
2022-01-05	164.30	166.23	164.30	165.08	162.06	133
2022-01-04	165.64	166.66	160.91	162.40	159.43	100
2021-12-31	164.78	165.08	164.47	164.47	161.47	1
2021-12-30	166.77	166.77	164.20	164.20	161.20	389
2021-12-29	166.77	167.20	165.49	166.37	163.33	112
2021-12-24	162.74	162.74	162.74	162.74	159.77	138
2021-12-23	161.12	163.53	161.12	163.53	160.54	58
2021-12-22	158.46	160.28	158.46	159.70	156.78	108
2021-12-21	157.18	159.37	157.18	159.37	156.46	23
2021-12-20	154.36	157.46	154.36	155.31	152.47	175
2021-12-17	156.67	159.74	156.67	158.00	155.11	16
2021-12-16	161.96	162.52	157.76	158.23	155.34	601
2021-12-15	158.00	158.00	154.58	156.88	154.01	261
2021-12-14	154.26	154.38	152.45	153.15	150.35	106
2021-12-13	159.51	160.91	156.35	156.75	153.89	159
2021-12-10	159.77	159.77	154.99	156.88	154.01	155
2021-12-09	159.10	161.42	158.48	158.48	155.58	31
2021-12-08	159.11	160.04	158.36	159.06	156.15	2,434
2021-12-07	155.92	159.51	155.76	159.51	156.60	404
2021-12-06	153.29	153.29	146.58	153.13	150.33	206
2021-12-03	153.45	153.61	149.59	149.68	146.95	1,220
2021-12-02	149.76	152.16	147.55	150.25	147.50	1,387
2021-12-01	156.11	158.08	154.51	156.49	153.63	337
2021-11-30	154.26	154.74	151.58	151.82	149.05	132
2021-11-29	149.56	151.86	146.84	151.86	149.09	839
2021-11-26	148.35	150.69	146.88	147.42	144.73	316
2021-11-25	152.98	152.98	152.98	152.98	150.18	1,129
2021-11-24	148.01	149.40	147.66	149.40	146.67	573
2021-11-23	148.33	150.05	145.80	147.56	144.86	459
2021-11-22	153.44	154.43	149.87	149.87	147.03	864
2021-11-19	151.34	153.35	151.19	152.31	149.43	131
2021-11-18	152.68	152.69	150.07	150.07	147.23	48
2021-11-17	151.24	153.45	151.24	152.03	149.15	11,170
2021-11-16	148.80	150.65	147.86	150.65	147.80	739
2021-11-15	148.38	149.77	147.02	147.02	144.24	17,622
2021-11-12	144.60	145.54	142.85	145.10	142.35	108
2021-11-11	143.34	143.83	142.70	143.73	141.01	1,441
2021-11-10	143.16	144.81	143.00	143.34	140.63	261
2021-11-09	144.75	144.83	143.59	143.65	140.93	1,867
2021-11-08	144.80	145.05	142.67	145.00	142.26	294
2021-11-05	145.22	145.68	143.16	143.66	140.94	899
2021-11-04	140.71	143.51	139.91	143.30	140.59	329
2021-11-03	139.35	141.49	138.60	140.48	137.82	2,091
2021-11-02	139.50	139.50	137.63	139.16	136.53	1,527
2021-11-01	138.43	138.88	137.29	138.87	136.24	168
2021-10-29	135.53	137.07	135.38	137.07	134.48	1,211
2021-10-28	130.40	138.31	130.40	137.66	135.05	4,244

← NewerPage 20 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.