Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 79.020 | 83.620 | 79.020 | 83.115 | 82.749 | 912 |
| 2025-05-09 | 78.145 | 78.145 | 76.857 | 77.331 | 76.990 | 180 |
| 2025-05-08 | 76.120 | 77.910 | 75.940 | 77.081 | 76.742 | 946 |
| 2025-05-07 | 74.060 | 74.540 | 73.500 | 73.500 | 73.177 | 514 |
| 2025-05-06 | 74.750 | 74.900 | 73.759 | 73.982 | 73.656 | 289 |
| 2025-05-02 | 75.690 | 76.950 | 75.627 | 76.340 | 76.004 | 1,898 |
| 2025-05-01 | 75.250 | 75.719 | 74.290 | 74.780 | 74.451 | 3,680 |
| 2025-04-30 | 74.830 | 74.830 | 71.450 | 72.917 | 72.596 | 2,928 |
| 2025-04-29 | 79.130 | 80.000 | 72.470 | 75.790 | 75.456 | 2,785 |
| 2025-04-28 | 76.610 | 78.290 | 75.525 | 75.525 | 75.193 | 1,200 |
| 2025-04-25 | 76.160 | 77.527 | 74.450 | 76.790 | 76.452 | 588 |
| 2025-04-24 | 75.190 | 77.587 | 74.900 | 77.300 | 76.960 | 380 |
| 2025-04-23 | 73.220 | 75.830 | 73.220 | 73.747 | 73.422 | 247 |
| 2025-04-22 | 71.120 | 71.970 | 70.630 | 70.775 | 70.464 | 667 |
| 2025-04-17 | 71.750 | 71.760 | 70.580 | 71.490 | 71.175 | 471 |
| 2025-04-16 | 70.990 | 72.550 | 70.160 | 70.400 | 70.090 | 709 |
| 2025-04-15 | 74.000 | 74.980 | 74.000 | 74.000 | 73.674 | 156 |
| 2025-04-14 | 75.840 | 76.220 | 72.710 | 72.810 | 72.490 | 571 |
| 2025-04-11 | 71.500 | 73.430 | 70.751 | 72.996 | 72.675 | 568 |
| 2025-04-10 | 79.170 | 79.170 | 70.391 | 73.000 | 72.679 | 3,288 |
| 2025-04-09 | 66.500 | 78.501 | 66.500 | 78.501 | 78.155 | 5,451 |
| 2025-04-08 | 74.860 | 76.030 | 70.190 | 71.030 | 70.717 | 5,825 |
| 2025-04-07 | 66.220 | 75.994 | 66.220 | 72.504 | 72.185 | 1,479 |
| 2025-04-04 | 75.000 | 75.000 | 67.172 | 69.981 | 69.673 | 1,306 |
| 2025-04-03 | 78.720 | 79.450 | 75.391 | 76.105 | 75.770 | 1,193 |
| 2025-04-02 | 82.320 | 84.790 | 81.390 | 83.420 | 83.053 | 351 |
| 2025-04-01 | 81.900 | 82.670 | 81.110 | 82.200 | 81.838 | 1,528 |
| 2025-03-31 | 81.490 | 81.650 | 79.853 | 81.650 | 81.291 | 910 |
| 2025-03-28 | 85.000 | 85.940 | 82.872 | 83.790 | 83.421 | 612 |
| 2025-03-27 | 86.100 | 87.810 | 85.250 | 86.370 | 85.990 | 470 |
| 2025-03-26 | 89.920 | 90.180 | 87.507 | 87.507 | 87.122 | 627 |
| 2025-03-25 | 91.010 | 91.410 | 89.502 | 89.700 | 89.305 | 257 |
| 2025-03-24 | 89.505 | 91.152 | 89.505 | 91.050 | 90.649 | 1,261 |
| 2025-03-21 | 86.940 | 87.710 | 85.790 | 87.540 | 87.155 | 1,606 |
| 2025-03-20 | 89.620 | 89.620 | 87.550 | 88.470 | 88.081 | 355 |
| 2025-03-19 | 88.690 | 89.750 | 87.870 | 89.750 | 89.355 | 449 |
| 2025-03-18 | 88.720 | 89.420 | 87.860 | 88.977 | 88.586 | 1,107 |
| 2025-03-17 | 86.210 | 90.730 | 86.210 | 90.558 | 90.159 | 1,996 |
| 2025-03-14 | 87.500 | 87.500 | 84.060 | 86.704 | 86.322 | 1,090 |
| 2025-03-13 | 86.660 | 87.510 | 84.000 | 85.420 | 85.044 | 1,393 |
| 2025-03-12 | 88.500 | 88.990 | 86.268 | 87.240 | 86.856 | 1,218 |
| 2025-03-11 | 92.000 | 94.160 | 83.002 | 88.244 | 87.855 | 8,912 |
| 2025-03-10 | 106.40 | 106.40 | 103.32 | 103.32 | 102.87 | 1,120 |
| 2025-03-07 | 105.97 | 106.98 | 104.38 | 105.99 | 105.52 | 108 |
| 2025-03-06 | 107.17 | 109.63 | 106.47 | 107.15 | 106.68 | 134 |
| 2025-03-05 | 107.82 | 108.41 | 106.98 | 108.34 | 107.86 | 51 |
| 2025-03-04 | 105.84 | 107.88 | 103.37 | 107.88 | 107.40 | 762 |
| 2025-03-03 | 111.39 | 111.57 | 107.60 | 108.33 | 107.85 | 1,123 |
| 2025-02-28 | 109.70 | 110.76 | 107.46 | 107.59 | 107.12 | 608 |
| 2025-02-27 | 115.55 | 116.40 | 112.19 | 113.33 | 112.83 | 161 |
| 2025-02-26 | 112.06 | 116.73 | 112.06 | 113.44 | 112.94 | 1,103 |
| 2025-02-25 | 113.43 | 114.43 | 111.60 | 111.93 | 111.44 | 1,053 |
| 2025-02-24 | 114.00 | 116.80 | 112.71 | 115.56 | 115.05 | 759 |
| 2025-02-21 | 119.27 | 120.21 | 115.02 | 115.02 | 114.52 | 997 |
| 2025-02-20 | 116.17 | 118.68 | 116.17 | 117.39 | 116.87 | 662 |
| 2025-02-19 | 115.08 | 116.48 | 114.41 | 116.10 | 115.59 | 1,250 |
| 2025-02-18 | 113.63 | 115.94 | 113.61 | 115.65 | 115.14 | 845 |
| 2025-02-14 | 112.26 | 113.55 | 112.20 | 112.86 | 112.36 | 524 |
| 2025-02-13 | 111.84 | 113.08 | 111.35 | 111.85 | 111.24 | 855 |
| 2025-02-12 | 109.70 | 111.70 | 109.26 | 111.51 | 110.90 | 2,210 |
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.