Teradyne, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 135.85 | 136.17 | 130.54 | 131.20 | 130.21 | 1,815,000 |
| 2024-08-21 | 133.25 | 136.59 | 132.22 | 135.41 | 134.39 | 1,409,400 |
| 2024-08-20 | 132.69 | 134.54 | 130.12 | 131.73 | 130.74 | 1,671,900 |
| 2024-08-19 | 132.36 | 134.15 | 130.29 | 133.98 | 132.97 | 1,347,800 |
| 2024-08-16 | 131.40 | 133.49 | 129.54 | 133.12 | 132.11 | 1,338,200 |
| 2024-08-15 | 129.16 | 132.45 | 127.85 | 131.73 | 130.74 | 2,169,400 |
| 2024-08-14 | 127.53 | 128.35 | 123.51 | 125.25 | 124.30 | 1,323,700 |
| 2024-08-13 | 123.64 | 127.40 | 122.92 | 127.08 | 126.12 | 1,730,400 |
| 2024-08-12 | 122.65 | 123.83 | 120.49 | 122.32 | 121.40 | 989,500 |
| 2024-08-09 | 121.73 | 123.24 | 120.01 | 121.72 | 120.80 | 1,189,000 |
| 2024-08-08 | 118.31 | 123.08 | 115.32 | 122.88 | 121.95 | 2,255,200 |
| 2024-08-07 | 121.99 | 123.18 | 113.50 | 114.25 | 113.39 | 2,599,900 |
| 2024-08-06 | 117.09 | 122.20 | 116.33 | 118.32 | 117.43 | 1,623,700 |
| 2024-08-05 | 111.16 | 119.62 | 109.15 | 116.39 | 115.51 | 2,725,900 |
| 2024-08-02 | 119.75 | 120.00 | 115.72 | 117.27 | 116.38 | 3,522,600 |
| 2024-08-01 | 128.77 | 131.62 | 119.65 | 121.74 | 120.82 | 3,950,700 |
| 2024-07-31 | 126.75 | 131.58 | 125.93 | 131.16 | 130.17 | 4,440,800 |
| 2024-07-30 | 128.59 | 128.70 | 120.10 | 121.34 | 120.42 | 2,812,500 |
| 2024-07-29 | 128.37 | 130.27 | 127.14 | 127.93 | 126.96 | 1,744,200 |
| 2024-07-26 | 125.16 | 126.59 | 123.03 | 126.46 | 125.50 | 2,617,200 |
| 2024-07-25 | 128.44 | 129.97 | 120.35 | 124.34 | 123.40 | 6,539,000 |
| 2024-07-24 | 149.62 | 150.70 | 143.18 | 143.54 | 142.46 | 3,150,200 |
| 2024-07-23 | 151.84 | 154.14 | 151.57 | 152.27 | 151.12 | 1,309,100 |
| 2024-07-22 | 151.00 | 155.18 | 149.10 | 154.46 | 153.29 | 2,252,100 |
| 2024-07-19 | 149.02 | 150.28 | 146.00 | 146.42 | 145.31 | 2,001,000 |
| 2024-07-18 | 151.83 | 153.53 | 147.14 | 149.52 | 148.39 | 2,945,700 |
| 2024-07-17 | 158.65 | 159.68 | 152.16 | 152.35 | 151.20 | 3,141,600 |
| 2024-07-16 | 161.21 | 163.21 | 158.97 | 163.00 | 161.77 | 1,472,000 |
| 2024-07-15 | 157.18 | 161.15 | 157.08 | 159.49 | 158.29 | 2,113,500 |
| 2024-07-12 | 155.98 | 158.86 | 154.56 | 156.33 | 155.15 | 1,907,500 |
| 2024-07-11 | 161.22 | 161.22 | 154.47 | 154.80 | 153.63 | 2,082,600 |
| 2024-07-10 | 154.36 | 159.61 | 153.82 | 159.13 | 157.93 | 1,783,300 |
| 2024-07-09 | 154.64 | 156.11 | 153.10 | 153.48 | 152.32 | 1,223,300 |
| 2024-07-08 | 152.16 | 154.90 | 151.82 | 154.17 | 153.01 | 1,518,900 |
| 2024-07-05 | 152.67 | 152.67 | 149.90 | 151.20 | 150.06 | 929,900 |
| 2024-07-03 | 150.00 | 152.67 | 148.84 | 151.70 | 150.55 | 990,200 |
| 2024-07-02 | 147.00 | 150.74 | 145.43 | 149.60 | 148.47 | 1,203,700 |
| 2024-07-01 | 148.00 | 148.77 | 145.45 | 147.77 | 146.65 | 1,159,600 |
| 2024-06-28 | 148.85 | 151.52 | 146.37 | 148.29 | 147.17 | 2,826,200 |
| 2024-06-27 | 147.00 | 148.25 | 145.83 | 147.57 | 146.46 | 1,365,300 |
| 2024-06-26 | 147.27 | 148.00 | 144.77 | 146.87 | 145.76 | 1,343,400 |
| 2024-06-25 | 145.81 | 148.01 | 144.28 | 147.57 | 146.46 | 2,007,200 |
| 2024-06-24 | 146.73 | 148.90 | 145.27 | 145.53 | 144.43 | 1,785,700 |
| 2024-06-21 | 147.60 | 149.54 | 146.27 | 148.45 | 147.33 | 6,175,700 |
| 2024-06-20 | 150.52 | 150.84 | 146.18 | 147.95 | 146.83 | 3,293,600 |
| 2024-06-18 | 147.31 | 151.95 | 146.98 | 151.75 | 150.60 | 2,893,200 |
| 2024-06-17 | 144.57 | 144.99 | 141.50 | 144.74 | 143.65 | 2,452,000 |
| 2024-06-14 | 144.88 | 146.51 | 144.69 | 145.06 | 143.96 | 1,060,200 |
| 2024-06-13 | 145.44 | 148.07 | 144.86 | 147.64 | 146.52 | 1,282,600 |
| 2024-06-12 | 147.48 | 152.23 | 147.10 | 148.86 | 147.74 | 2,573,500 |
| 2024-06-11 | 142.01 | 144.56 | 141.21 | 144.45 | 143.36 | 1,238,700 |
| 2024-06-10 | 139.30 | 144.17 | 139.30 | 143.08 | 142.00 | 1,467,700 |
| 2024-06-07 | 142.82 | 144.43 | 139.43 | 140.90 | 139.84 | 1,253,100 |
| 2024-06-06 | 144.26 | 144.71 | 142.81 | 143.23 | 142.15 | 1,319,100 |
| 2024-06-05 | 142.00 | 145.54 | 141.06 | 145.39 | 144.29 | 2,182,900 |
| 2024-06-04 | 140.35 | 141.78 | 138.57 | 139.62 | 138.57 | 2,583,500 |
| 2024-06-03 | 143.84 | 145.64 | 138.95 | 141.02 | 139.95 | 1,730,500 |
| 2024-05-31 | 141.33 | 142.66 | 135.96 | 140.94 | 139.88 | 3,212,800 |
| 2024-05-30 | 142.08 | 142.66 | 140.13 | 141.27 | 140.20 | 2,274,400 |
| 2024-05-29 | 142.43 | 144.12 | 141.72 | 141.87 | 140.80 | 2,079,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-09-01 | 2:1 |
| 1995-08-30 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1300 USD |
| 2026-05-21 | 0.1300 USD |
| 2026-02-13 | 0.1300 USD |
| 2025-11-24 | 0.1200 USD |
| 2025-09-05 | 0.1200 USD |
| 2025-05-22 | 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.