Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 105.24 | 107.97 | 105.24 | 105.43 | 105.12 | 2,232 |
| 2025-08-06 | 106.43 | 106.95 | 103.33 | 105.02 | 104.71 | 2,106 |
| 2025-08-05 | 106.52 | 108.00 | 104.87 | 108.00 | 107.68 | 1,596 |
| 2025-08-04 | 104.50 | 105.14 | 103.18 | 104.92 | 104.61 | 11,770 |
| 2025-08-01 | 105.07 | 107.25 | 102.39 | 102.53 | 102.23 | 11,037 |
| 2025-07-31 | 107.67 | 113.41 | 106.71 | 109.17 | 108.85 | 6,338 |
| 2025-07-30 | 96.220 | 110.40 | 95.870 | 109.10 | 108.78 | 50,604 |
| 2025-07-29 | 92.950 | 93.010 | 89.200 | 91.015 | 90.748 | 1,471 |
| 2025-07-28 | 91.240 | 92.500 | 91.000 | 91.518 | 91.250 | 1,414 |
| 2025-07-25 | 91.580 | 91.600 | 90.301 | 90.304 | 90.039 | 2,869 |
| 2025-07-24 | 93.070 | 93.070 | 90.629 | 90.629 | 90.364 | 1,421 |
| 2025-07-23 | 94.260 | 94.770 | 91.805 | 92.160 | 91.890 | 1,932 |
| 2025-07-22 | 94.890 | 95.430 | 92.370 | 92.799 | 92.527 | 1,742 |
| 2025-07-21 | 95.000 | 97.200 | 95.000 | 95.838 | 95.557 | 2,987 |
| 2025-07-18 | 93.090 | 94.122 | 92.560 | 93.405 | 93.132 | 761 |
| 2025-07-17 | 92.700 | 93.310 | 89.800 | 92.935 | 92.663 | 1,232 |
| 2025-07-16 | 92.150 | 92.500 | 88.685 | 90.554 | 90.289 | 3,048 |
| 2025-07-15 | 96.670 | 97.940 | 93.841 | 94.008 | 93.733 | 2,101 |
| 2025-07-14 | 100.75 | 100.75 | 93.810 | 95.170 | 94.891 | 6,088 |
| 2025-07-11 | 99.400 | 99.840 | 96.000 | 97.290 | 97.005 | 3,040 |
| 2025-07-10 | 97.000 | 99.000 | 94.170 | 98.670 | 98.381 | 10,921 |
| 2025-07-09 | 93.000 | 93.300 | 91.412 | 91.990 | 91.720 | 550 |
| 2025-07-08 | 92.330 | 93.716 | 90.918 | 92.358 | 92.088 | 373 |
| 2025-07-07 | 92.430 | 93.380 | 90.850 | 90.850 | 90.584 | 839 |
| 2025-07-03 | 94.780 | 94.880 | 92.680 | 92.764 | 92.493 | 1,014 |
| 2025-07-02 | 92.030 | 94.472 | 92.030 | 93.986 | 93.711 | 4,239 |
| 2025-07-01 | 89.240 | 92.560 | 89.200 | 91.895 | 91.626 | 952 |
| 2025-06-30 | 92.340 | 92.340 | 89.775 | 90.170 | 89.906 | 997 |
| 2025-06-27 | 91.340 | 92.230 | 90.083 | 90.083 | 89.819 | 3,758 |
| 2025-06-26 | 90.860 | 91.608 | 90.040 | 90.738 | 90.472 | 513 |
| 2025-06-25 | 90.610 | 92.000 | 89.000 | 89.114 | 88.853 | 588 |
| 2025-06-24 | 89.780 | 90.730 | 89.240 | 90.517 | 90.252 | 726 |
| 2025-06-23 | 85.830 | 87.832 | 85.591 | 87.285 | 87.029 | 1,225 |
| 2025-06-20 | 87.470 | 87.470 | 84.890 | 85.975 | 85.723 | 265 |
| 2025-06-18 | 86.655 | 86.840 | 85.953 | 86.780 | 86.526 | 656 |
| 2025-06-17 | 86.900 | 88.078 | 86.720 | 86.750 | 86.496 | 2,144 |
| 2025-06-16 | 83.210 | 88.424 | 83.200 | 87.812 | 87.555 | 5,718 |
| 2025-06-13 | 83.960 | 84.918 | 83.480 | 84.350 | 84.103 | 2,334 |
| 2025-06-12 | 86.040 | 86.570 | 85.682 | 86.134 | 85.881 | 2,017 |
| 2025-06-11 | 88.510 | 89.775 | 86.475 | 86.545 | 86.291 | 2,285 |
| 2025-06-10 | 86.560 | 88.778 | 86.560 | 87.795 | 87.538 | 1,427 |
| 2025-06-09 | 86.110 | 87.730 | 86.100 | 87.185 | 86.930 | 1,689 |
| 2025-06-06 | 82.780 | 85.670 | 82.780 | 85.390 | 85.140 | 524 |
| 2025-06-05 | 82.550 | 83.650 | 81.677 | 82.834 | 82.591 | 706 |
| 2025-06-04 | 82.330 | 82.968 | 81.880 | 82.290 | 82.049 | 1,412 |
| 2025-06-03 | 79.297 | 81.550 | 78.680 | 81.270 | 81.032 | 407 |
| 2025-06-02 | 77.770 | 79.304 | 77.620 | 79.304 | 79.072 | 756 |
| 2025-05-30 | 81.000 | 81.000 | 77.000 | 77.600 | 77.373 | 335 |
| 2025-05-29 | 83.000 | 83.000 | 80.735 | 80.865 | 80.628 | 390 |
| 2025-05-28 | 82.000 | 82.470 | 80.510 | 80.595 | 80.359 | 692 |
| 2025-05-27 | 77.500 | 82.233 | 77.500 | 81.540 | 81.301 | 699 |
| 2025-05-23 | 78.700 | 78.700 | 76.050 | 77.073 | 76.847 | 3,562 |
| 2025-05-22 | 79.370 | 79.370 | 78.400 | 78.960 | 78.729 | 432 |
| 2025-05-21 | 81.360 | 81.800 | 79.478 | 79.863 | 79.629 | 1,655 |
| 2025-05-20 | 81.360 | 82.100 | 80.790 | 81.300 | 80.942 | 489 |
| 2025-05-19 | 80.282 | 81.880 | 80.282 | 81.600 | 81.241 | 1,131 |
| 2025-05-16 | 82.626 | 82.880 | 81.780 | 82.460 | 82.097 | 1,931 |
| 2025-05-15 | 83.250 | 83.610 | 82.350 | 83.265 | 82.899 | 1,127 |
| 2025-05-14 | 85.730 | 85.730 | 84.270 | 84.280 | 83.909 | 1,335 |
| 2025-05-13 | 83.000 | 85.338 | 83.000 | 84.718 | 84.345 | 1,692 |
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.