Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 235.27 | 254.29 | 230.89 | 250.81 | 250.52 | 5,266 |
| 2026-01-30 | 248.96 | 254.97 | 241.53 | 243.57 | 243.29 | 6,081 |
| 2026-01-29 | 251.00 | 254.11 | 239.70 | 249.96 | 249.67 | 4,956 |
| 2026-01-28 | 243.00 | 252.63 | 241.20 | 248.43 | 248.14 | 8,998 |
| 2026-01-27 | 236.88 | 239.94 | 232.20 | 238.45 | 238.17 | 1,575 |
| 2026-01-26 | 226.25 | 235.20 | 225.00 | 233.12 | 232.85 | 1,820 |
| 2026-01-23 | 230.00 | 232.16 | 224.56 | 228.59 | 228.32 | 589 |
| 2026-01-22 | 233.95 | 240.00 | 227.32 | 231.74 | 231.47 | 1,158 |
| 2026-01-21 | 226.95 | 232.46 | 221.97 | 231.32 | 231.05 | 1,114 |
| 2026-01-20 | 225.00 | 229.02 | 217.07 | 222.12 | 221.86 | 3,488 |
| 2026-01-16 | 232.09 | 233.92 | 225.75 | 230.01 | 229.74 | 23,053 |
| 2026-01-15 | 235.00 | 241.40 | 228.77 | 231.36 | 231.09 | 4,052 |
| 2026-01-14 | 229.00 | 231.41 | 224.84 | 225.89 | 225.63 | 1,358 |
| 2026-01-13 | 225.64 | 230.43 | 222.01 | 227.49 | 227.23 | 1,314 |
| 2026-01-12 | 213.57 | 226.17 | 212.00 | 224.81 | 224.54 | 3,838 |
| 2026-01-09 | 216.00 | 221.49 | 214.50 | 216.94 | 216.69 | 5,311 |
| 2026-01-08 | 222.48 | 222.48 | 212.63 | 215.68 | 215.43 | 4,108 |
| 2026-01-07 | 227.24 | 228.83 | 219.32 | 220.80 | 220.55 | 1,795 |
| 2026-01-06 | 219.61 | 228.90 | 218.00 | 227.82 | 227.56 | 2,047 |
| 2026-01-05 | 209.58 | 221.71 | 208.56 | 217.40 | 217.15 | 5,274 |
| 2026-01-02 | 196.88 | 206.56 | 195.01 | 206.41 | 206.17 | 3,858 |
| 2025-12-31 | 196.09 | 197.99 | 195.33 | 195.84 | 195.61 | 269 |
| 2025-12-30 | 196.81 | 199.98 | 194.00 | 197.38 | 197.15 | 2,384 |
| 2025-12-29 | 198.17 | 199.93 | 193.63 | 196.75 | 196.52 | 496 |
| 2025-12-24 | 198.02 | 199.94 | 197.65 | 199.53 | 199.29 | 286 |
| 2025-12-23 | 196.30 | 198.70 | 195.18 | 198.70 | 198.47 | 474 |
| 2025-12-22 | 197.22 | 202.37 | 196.90 | 198.33 | 198.10 | 2,459 |
| 2025-12-19 | 190.37 | 195.74 | 190.37 | 194.61 | 194.39 | 1,373 |
| 2025-12-18 | 186.68 | 195.01 | 186.12 | 191.38 | 191.15 | 4,163 |
| 2025-12-17 | 193.50 | 196.00 | 183.83 | 184.00 | 183.78 | 2,375 |
| 2025-12-16 | 193.30 | 195.63 | 189.52 | 189.96 | 189.73 | 2,227 |
| 2025-12-15 | 193.37 | 203.39 | 190.83 | 195.03 | 194.80 | 1,737 |
| 2025-12-12 | 204.05 | 204.22 | 191.82 | 193.77 | 193.54 | 4,111 |
| 2025-12-11 | 200.56 | 203.74 | 196.05 | 202.92 | 202.69 | 2,975 |
| 2025-12-10 | 199.00 | 203.11 | 197.00 | 202.86 | 202.62 | 1,765 |
| 2025-12-09 | 203.19 | 205.00 | 198.03 | 200.64 | 200.41 | 2,480 |
| 2025-12-08 | 202.35 | 206.76 | 201.47 | 203.40 | 203.17 | 1,916 |
| 2025-12-05 | 200.15 | 203.00 | 197.43 | 200.92 | 200.69 | 1,400 |
| 2025-12-04 | 195.46 | 200.61 | 193.00 | 199.20 | 198.97 | 1,676 |
| 2025-12-03 | 190.57 | 195.00 | 189.55 | 194.48 | 194.26 | 6,890 |
| 2025-12-02 | 178.93 | 190.94 | 178.93 | 190.49 | 190.26 | 3,589 |
| 2025-12-01 | 181.52 | 182.66 | 176.11 | 182.66 | 182.45 | 5,507 |
| 2025-11-28 | 179.83 | 183.30 | 179.45 | 181.33 | 181.12 | 1,161 |
| 2025-11-26 | 169.76 | 179.71 | 168.60 | 179.51 | 179.30 | 5,639 |
| 2025-11-25 | 165.75 | 167.20 | 161.00 | 166.97 | 166.78 | 587 |
| 2025-11-24 | 161.80 | 167.60 | 157.74 | 166.93 | 166.74 | 992 |
| 2025-11-21 | 155.90 | 160.76 | 151.02 | 160.76 | 160.57 | 2,423 |
| 2025-11-20 | 173.88 | 175.00 | 157.89 | 158.29 | 157.99 | 1,747 |
| 2025-11-19 | 162.93 | 169.40 | 162.63 | 168.97 | 168.65 | 710 |
| 2025-11-18 | 164.87 | 167.42 | 162.90 | 165.99 | 165.67 | 2,536 |
| 2025-11-17 | 172.63 | 173.13 | 167.94 | 167.94 | 167.62 | 780 |
| 2025-11-14 | 169.20 | 173.82 | 161.00 | 171.62 | 171.29 | 5,885 |
| 2025-11-13 | 180.50 | 180.53 | 167.93 | 169.03 | 168.70 | 9,553 |
| 2025-11-12 | 178.84 | 181.45 | 178.00 | 178.80 | 178.46 | 3,086 |
| 2025-11-11 | 183.67 | 184.05 | 176.75 | 177.19 | 176.85 | 6,385 |
| 2025-11-10 | 186.62 | 191.75 | 180.68 | 183.76 | 183.41 | 1,369 |
| 2025-11-07 | 185.50 | 186.54 | 174.82 | 178.96 | 178.62 | 7,484 |
| 2025-11-06 | 188.49 | 191.56 | 183.22 | 186.11 | 185.75 | 7,472 |
| 2025-11-05 | 176.17 | 187.22 | 172.40 | 186.43 | 186.07 | 3,926 |
| 2025-11-04 | 179.39 | 182.15 | 175.15 | 177.25 | 176.91 | 7,852 |
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.