Teradyne Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	110.07	110.53	107.42	107.46	106.75	1,715
2024-11-08	110.22	111.19	109.61	110.53	109.80	960
2024-11-07	111.21	112.39	110.78	111.79	111.05	2,086
2024-11-06	108.31	109.72	107.38	109.10	108.38	1,739
2024-11-05	104.38	105.28	103.82	105.05	104.36	552
2024-11-04	105.53	105.91	104.73	105.12	104.43	442
2024-11-01	107.70	107.70	106.27	106.51	105.81	860
2024-10-31	109.44	109.48	105.65	105.93	105.23	627
2024-10-30	111.93	112.49	109.97	110.07	109.35	411
2024-10-29	111.34	113.07	111.01	112.96	112.22	1,010
2024-10-28	111.97	111.97	110.29	110.96	110.23	719
2024-10-25	111.30	113.31	111.09	112.48	111.74	3,109
2024-10-24	130.50	130.50	111.02	111.25	110.52	2,138
2024-10-23	125.23	126.13	122.65	122.65	121.85	763
2024-10-22	126.00	126.12	125.00	125.94	125.11	57
2024-10-21	125.73	126.33	124.73	125.54	124.71	681
2024-10-18	127.21	128.51	125.43	125.43	124.60	218,436
2024-10-17	131.04	131.04	128.40	128.78	127.93	656
2024-10-16	129.51	130.45	127.67	127.69	126.85	1,985
2024-10-15	133.05	135.22	128.85	128.87	128.02	1,250
2024-10-14	133.09	134.07	131.67	134.07	133.19	108
2024-10-11	128.92	132.04	128.14	131.89	131.02	525
2024-10-10	128.48	129.34	127.45	128.45	127.60	565
2024-10-09	128.85	131.12	128.84	129.86	129.01	101
2024-10-08	129.63	130.16	128.20	129.50	128.65	75
2024-10-07	130.50	130.55	129.07	130.10	129.24	86
2024-10-04	132.44	132.45	129.52	129.52	128.67	537
2024-10-03	129.25	131.91	129.09	129.64	128.79	1,678
2024-10-02	128.99	133.22	128.99	132.89	132.02	520
2024-10-01	132.84	133.89	128.12	128.79	127.94	908
2024-09-30	132.72	134.50	132.51	132.65	131.78	806
2024-09-27	137.99	138.08	135.14	135.14	134.25	690
2024-09-26	136.76	137.64	133.05	136.28	135.38	1,139
2024-09-25	130.46	131.75	129.83	129.98	129.12	234
2024-09-24	131.56	132.00	129.74	130.62	129.76	659
2024-09-23	129.99	130.93	129.02	129.57	128.72	271
2024-09-20	131.59	133.82	128.32	128.33	127.48	218,553
2024-09-19	132.51	135.79	131.29	134.94	134.05	287
2024-09-18	130.52	131.75	129.08	129.80	128.95	450
2024-09-17	129.54	131.51	128.98	129.08	128.23	207
2024-09-16	128.90	128.90	125.05	126.25	125.42	607
2024-09-13	129.59	132.16	129.16	131.94	131.07	442
2024-09-12	131.16	131.16	127.40	129.35	128.50	497
2024-09-11	125.37	129.11	124.92	128.95	128.10	1,055
2024-09-10	124.65	125.10	122.36	123.15	122.34	287
2024-09-09	123.88	124.13	122.40	123.99	123.17	337
2024-09-06	125.06	126.02	119.92	120.62	119.83	964
2024-09-05	124.35	127.47	124.35	126.37	125.53	665
2024-09-04	123.27	128.38	122.74	126.49	125.54	805
2024-09-03	133.94	133.94	125.35	125.35	124.41	2,724
2024-08-30	136.44	137.69	134.67	134.85	133.84	1,994
2024-08-29	133.72	138.03	133.72	137.41	136.38	394
2024-08-28	134.77	135.78	131.00	131.08	130.09	679
2024-08-27	132.59	136.08	131.34	135.69	134.67	119
2024-08-23	134.25	137.44	132.84	136.61	135.58	2,607
2024-08-22	135.62	136.38	131.83	131.83	130.84	97
2024-08-21	133.60	135.39	132.35	135.39	134.37	533
2024-08-20	133.71	134.48	130.60	131.12	130.13	1,973
2024-08-19	133.12	133.12	130.58	132.59	131.59	48,239
2024-08-16	131.40	133.21	130.00	133.21	132.21	1,566

← NewerPage 9 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.