Teradyne Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 113.79 | 114.62 | 112.41 | 112.56 | 111.94 | 609 |
| 2025-02-10 | 114.81 | 115.15 | 112.99 | 114.07 | 113.44 | 465,589 |
| 2025-02-07 | 114.00 | 114.43 | 111.82 | 112.61 | 112.00 | 444 |
| 2025-02-06 | 114.00 | 114.00 | 111.81 | 113.09 | 112.47 | 4,100 |
| 2025-02-05 | 110.77 | 112.85 | 110.77 | 112.52 | 111.90 | 903 |
| 2025-02-04 | 111.21 | 112.07 | 110.16 | 111.03 | 110.42 | 2,813 |
| 2025-02-03 | 109.54 | 112.88 | 109.54 | 112.29 | 111.68 | 2,591 |
| 2025-01-31 | 113.72 | 118.78 | 112.25 | 116.63 | 115.99 | 2,148 |
| 2025-01-30 | 112.00 | 115.41 | 100.99 | 115.08 | 114.45 | 11,701 |
| 2025-01-29 | 124.24 | 125.70 | 121.21 | 121.47 | 120.81 | 2,544 |
| 2025-01-28 | 118.23 | 121.57 | 118.23 | 120.60 | 119.94 | 5,764 |
| 2025-01-27 | 131.91 | 131.91 | 118.45 | 118.45 | 117.80 | 4,446 |
| 2025-01-24 | 132.70 | 132.70 | 129.50 | 129.50 | 128.79 | 957 |
| 2025-01-23 | 132.38 | 132.59 | 129.87 | 130.68 | 129.97 | 1,624 |
| 2025-01-22 | 133.04 | 136.02 | 132.31 | 135.00 | 134.26 | 2,351 |
| 2025-01-21 | 132.50 | 135.50 | 130.20 | 133.23 | 132.50 | 3,204 |
| 2025-01-17 | 139.59 | 140.00 | 138.09 | 138.09 | 137.33 | 1,245 |
| 2025-01-16 | 137.00 | 139.58 | 135.59 | 138.62 | 137.87 | 1,009 |
| 2025-01-15 | 136.50 | 137.49 | 134.81 | 135.70 | 134.96 | 2,635 |
| 2025-01-14 | 133.00 | 135.65 | 132.64 | 134.15 | 133.42 | 1,748 |
| 2025-01-13 | 134.06 | 134.06 | 129.78 | 132.61 | 131.88 | 1,535 |
| 2025-01-10 | 136.29 | 136.29 | 132.64 | 134.28 | 133.55 | 2,611 |
| 2025-01-08 | 137.50 | 138.55 | 134.67 | 136.52 | 135.77 | 2,023 |
| 2025-01-07 | 144.00 | 144.00 | 139.89 | 140.51 | 139.74 | 4,658 |
| 2025-01-06 | 135.54 | 140.25 | 135.40 | 139.81 | 139.04 | 3,487 |
| 2025-01-03 | 127.00 | 130.50 | 126.09 | 130.46 | 129.75 | 1,890 |
| 2025-01-02 | 126.98 | 128.30 | 125.93 | 126.61 | 125.92 | 1,622 |
| 2024-12-31 | 127.59 | 128.00 | 125.74 | 125.74 | 125.05 | 366 |
| 2024-12-30 | 126.50 | 128.01 | 125.24 | 127.71 | 127.01 | 2,198 |
| 2024-12-27 | 129.62 | 130.28 | 127.98 | 128.58 | 127.88 | 934 |
| 2024-12-24 | 129.14 | 130.12 | 128.25 | 129.53 | 128.82 | 342 |
| 2024-12-23 | 127.48 | 128.04 | 126.04 | 128.04 | 127.34 | 547 |
| 2024-12-20 | 122.00 | 128.66 | 122.00 | 127.81 | 127.11 | 4,126 |
| 2024-12-19 | 125.50 | 128.93 | 125.14 | 125.66 | 124.97 | 2,321 |
| 2024-12-18 | 129.30 | 133.32 | 129.30 | 130.47 | 129.76 | 5,548 |
| 2024-12-17 | 129.17 | 129.99 | 126.80 | 128.09 | 127.39 | 1,035 |
| 2024-12-16 | 124.87 | 130.00 | 123.56 | 129.70 | 128.99 | 9,285 |
| 2024-12-13 | 122.63 | 124.23 | 122.14 | 123.66 | 122.98 | 730 |
| 2024-12-12 | 119.60 | 121.44 | 117.90 | 121.40 | 120.74 | 5,174 |
| 2024-12-11 | 118.31 | 120.89 | 118.09 | 120.57 | 119.91 | 1,568 |
| 2024-12-10 | 120.16 | 120.80 | 117.21 | 117.21 | 116.57 | 707 |
| 2024-12-09 | 117.91 | 122.35 | 117.90 | 120.79 | 120.13 | 724 |
| 2024-12-06 | 114.99 | 119.72 | 114.67 | 118.85 | 118.20 | 1,401 |
| 2024-12-05 | 116.21 | 116.86 | 113.19 | 113.19 | 112.57 | 2,781 |
| 2024-12-04 | 117.95 | 118.01 | 114.82 | 115.73 | 115.10 | 2,651 |
| 2024-12-03 | 112.20 | 115.42 | 111.10 | 115.13 | 114.50 | 1,088 |
| 2024-12-02 | 110.17 | 113.68 | 110.04 | 113.36 | 112.74 | 3,730 |
| 2024-11-29 | 109.95 | 112.25 | 109.95 | 110.00 | 109.40 | 2,347 |
| 2024-11-27 | 109.53 | 109.67 | 106.20 | 107.95 | 107.36 | 2,697 |
| 2024-11-26 | 111.90 | 111.96 | 108.59 | 108.88 | 108.28 | 2,120 |
| 2024-11-25 | 110.71 | 112.03 | 109.60 | 111.08 | 110.48 | 826 |
| 2024-11-22 | 105.87 | 107.63 | 105.07 | 107.49 | 106.79 | 518 |
| 2024-11-21 | 104.25 | 105.87 | 103.59 | 105.74 | 105.04 | 1,561 |
| 2024-11-20 | 103.21 | 103.44 | 101.96 | 102.76 | 102.08 | 676 |
| 2024-11-19 | 103.99 | 103.99 | 102.31 | 102.51 | 101.84 | 726 |
| 2024-11-18 | 103.83 | 104.30 | 102.35 | 104.21 | 103.53 | 970 |
| 2024-11-15 | 103.44 | 105.09 | 102.88 | 102.88 | 102.21 | 1,006 |
| 2024-11-14 | 107.96 | 107.96 | 106.18 | 106.96 | 106.26 | 624 |
| 2024-11-13 | 108.18 | 108.38 | 106.33 | 106.70 | 106.00 | 741 |
| 2024-11-12 | 109.91 | 110.21 | 107.97 | 108.15 | 107.44 | 387 |
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.