Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	182.65	187.00	180.33	182.08	181.73	2,939
2025-10-31	179.77	185.85	178.00	182.86	182.51	5,506
2025-10-30	175.00	178.66	170.05	177.94	177.60	7,074
2025-10-29	175.01	178.50	144.38	174.32	173.99	115,021
2025-10-28	148.21	148.33	144.56	145.11	144.83	1,780
2025-10-27	147.20	149.74	147.11	147.49	147.21	873
2025-10-24	146.49	149.00	144.36	144.87	144.59	1,436
2025-10-23	139.05	146.02	136.08	145.72	145.44	1,233
2025-10-22	143.21	144.99	136.43	137.10	136.83	1,671
2025-10-21	139.91	142.98	134.64	142.98	142.70	537
2025-10-20	140.00	140.97	138.81	140.04	139.77	512
2025-10-17	136.13	139.47	135.00	138.09	137.83	772
2025-10-16	141.51	142.99	138.30	138.47	138.20	991
2025-10-15	141.38	141.40	139.23	139.69	139.42	347
2025-10-14	136.54	138.42	134.80	138.42	138.15	872
2025-10-13	135.83	139.34	135.83	138.26	137.99	4,755
2025-10-10	146.31	146.31	134.83	134.95	134.69	1,868
2025-10-09	145.15	146.54	140.95	143.06	142.78	1,913
2025-10-08	140.56	143.61	140.20	143.50	143.22	1,832
2025-10-07	147.15	150.22	139.88	140.16	139.89	2,461
2025-10-06	147.88	150.57	147.30	150.14	149.85	2,052
2025-10-03	145.26	149.45	145.25	145.69	145.41	2,129
2025-10-02	142.11	145.35	141.81	143.81	143.53	7,739
2025-10-01	135.58	139.19	135.58	138.93	138.66	2,169
2025-09-30	135.00	136.52	133.54	134.40	134.14	5,350
2025-09-29	137.48	138.20	133.84	134.73	134.47	2,838
2025-09-26	132.83	135.28	131.07	134.92	134.66	469
2025-09-25	133.17	133.53	128.59	132.57	132.32	4,989
2025-09-24	134.69	134.69	131.10	132.71	132.45	1,051
2025-09-23	136.00	137.73	133.27	133.79	133.53	6,359
2025-09-22	120.52	135.31	120.00	135.03	134.77	17,766
2025-09-19	119.85	119.89	117.63	118.77	118.54	521
2025-09-18	117.36	118.00	115.10	117.58	117.35	767
2025-09-17	113.75	116.07	113.28	113.96	113.74	626
2025-09-16	113.90	115.47	113.40	114.38	114.16	750
2025-09-15	112.25	114.22	111.30	113.48	113.26	1,302
2025-09-12	116.07	116.07	109.64	111.59	111.37	2,775
2025-09-11	118.35	118.39	114.93	115.13	114.91	1,114
2025-09-10	114.53	116.93	113.30	116.59	116.36	639
2025-09-09	118.70	120.00	114.88	115.16	114.94	1,612
2025-09-08	120.15	121.20	118.00	118.00	117.77	1,388
2025-09-05	121.99	123.07	119.60	119.60	119.37	706
2025-09-04	117.85	119.74	116.23	118.62	118.39	545
2025-09-03	121.50	122.05	118.46	118.46	118.11	1,395
2025-09-02	118.30	119.10	114.53	118.78	118.43	5,413
2025-08-29	120.02	120.08	118.48	118.48	118.13	579
2025-08-28	117.84	118.64	117.05	118.54	118.19	894
2025-08-27	118.06	118.61	117.46	117.74	117.39	1,409
2025-08-26	117.07	119.70	117.05	118.72	118.37	1,014
2025-08-22	107.36	117.04	107.36	116.23	115.89	2,908
2025-08-21	108.37	109.66	108.00	109.31	108.99	227
2025-08-20	110.20	110.74	106.34	108.32	108.00	2,056
2025-08-19	110.53	112.50	109.72	110.09	109.77	932
2025-08-18	109.80	110.95	109.38	110.61	110.29	760
2025-08-15	112.29	112.29	109.68	109.88	109.56	384
2025-08-14	112.00	113.71	110.58	110.90	110.58	1,239
2025-08-13	112.38	113.14	110.89	112.91	112.58	1,145
2025-08-12	104.00	111.34	104.00	111.34	111.02	2,035
2025-08-11	107.48	109.00	106.30	106.30	105.99	1,640
2025-08-08	105.69	107.60	105.16	107.27	106.96	949

← NewerPage 5 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.