Teradyne, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 144.22 | 146.53 | 143.04 | 145.23 | 144.13 | 2,087,500 |
| 2024-05-24 | 141.19 | 145.01 | 141.19 | 144.01 | 142.92 | 2,134,000 |
| 2024-05-23 | 145.22 | 145.64 | 138.93 | 140.25 | 139.19 | 2,292,400 |
| 2024-05-22 | 140.73 | 143.01 | 139.69 | 142.86 | 141.78 | 2,062,300 |
| 2024-05-21 | 137.75 | 140.64 | 137.39 | 140.27 | 139.21 | 1,913,800 |
| 2024-05-20 | 135.00 | 140.22 | 134.69 | 139.51 | 138.34 | 3,406,100 |
| 2024-05-17 | 132.59 | 133.46 | 130.90 | 131.91 | 130.80 | 1,968,100 |
| 2024-05-16 | 131.73 | 132.76 | 131.17 | 131.49 | 130.38 | 2,407,800 |
| 2024-05-15 | 129.33 | 132.65 | 128.52 | 131.95 | 130.84 | 3,351,700 |
| 2024-05-14 | 124.81 | 127.38 | 124.81 | 127.11 | 126.04 | 1,738,700 |
| 2024-05-13 | 123.00 | 125.94 | 122.91 | 124.85 | 123.80 | 2,206,300 |
| 2024-05-10 | 123.72 | 124.10 | 122.24 | 122.92 | 121.89 | 1,386,300 |
| 2024-05-09 | 120.56 | 123.10 | 120.26 | 122.61 | 121.58 | 1,927,000 |
| 2024-05-08 | 119.00 | 120.76 | 118.47 | 120.43 | 119.42 | 1,795,000 |
| 2024-05-07 | 123.04 | 123.65 | 120.78 | 121.09 | 120.07 | 2,750,500 |
| 2024-05-06 | 121.20 | 122.28 | 120.17 | 121.95 | 120.92 | 2,078,500 |
| 2024-05-03 | 120.06 | 121.86 | 119.10 | 120.44 | 119.43 | 2,694,100 |
| 2024-05-02 | 115.87 | 117.60 | 114.01 | 117.39 | 116.40 | 2,468,900 |
| 2024-05-01 | 115.05 | 117.23 | 111.79 | 113.74 | 112.78 | 3,360,100 |
| 2024-04-30 | 117.37 | 118.83 | 116.25 | 116.32 | 115.34 | 2,337,700 |
| 2024-04-29 | 114.14 | 118.64 | 114.00 | 118.29 | 117.30 | 2,185,300 |
| 2024-04-26 | 110.44 | 114.67 | 110.27 | 114.13 | 113.17 | 5,205,500 |
| 2024-04-25 | 107.42 | 109.84 | 104.00 | 108.91 | 107.99 | 7,876,500 |
| 2024-04-24 | 102.09 | 102.67 | 99.470 | 100.70 | 99.853 | 2,437,300 |
| 2024-04-23 | 98.050 | 100.35 | 98.050 | 99.850 | 99.011 | 1,927,800 |
| 2024-04-22 | 97.100 | 98.700 | 96.200 | 97.760 | 96.938 | 2,302,900 |
| 2024-04-19 | 100.13 | 100.66 | 95.800 | 95.970 | 95.163 | 2,920,000 |
| 2024-04-18 | 101.42 | 102.56 | 100.02 | 100.20 | 99.358 | 2,113,800 |
| 2024-04-17 | 104.62 | 104.93 | 101.54 | 102.07 | 101.21 | 2,237,600 |
| 2024-04-16 | 104.96 | 106.19 | 103.89 | 104.93 | 104.05 | 1,269,400 |
| 2024-04-15 | 107.44 | 107.99 | 103.94 | 104.42 | 103.54 | 1,605,200 |
| 2024-04-12 | 107.61 | 108.72 | 105.24 | 105.87 | 104.98 | 1,841,400 |
| 2024-04-11 | 107.68 | 109.53 | 105.82 | 109.46 | 108.54 | 1,905,300 |
| 2024-04-10 | 108.35 | 109.09 | 105.77 | 106.40 | 105.51 | 1,516,900 |
| 2024-04-09 | 108.94 | 111.26 | 108.71 | 111.19 | 110.26 | 1,439,400 |
| 2024-04-08 | 107.96 | 109.16 | 107.67 | 107.82 | 106.91 | 1,154,700 |
| 2024-04-05 | 105.87 | 107.73 | 105.70 | 107.27 | 106.37 | 1,143,900 |
| 2024-04-04 | 110.66 | 111.05 | 105.61 | 105.95 | 105.06 | 2,475,900 |
| 2024-04-03 | 108.96 | 110.42 | 108.48 | 108.85 | 107.93 | 1,595,600 |
| 2024-04-02 | 111.27 | 111.69 | 109.28 | 110.14 | 109.21 | 1,187,200 |
| 2024-04-01 | 112.85 | 114.83 | 111.88 | 112.95 | 112.00 | 1,346,600 |
| 2024-03-28 | 111.64 | 113.28 | 111.57 | 112.83 | 111.88 | 2,046,900 |
| 2024-03-27 | 108.99 | 111.68 | 108.52 | 111.54 | 110.60 | 1,256,500 |
| 2024-03-26 | 109.18 | 110.22 | 107.99 | 108.14 | 107.23 | 1,732,700 |
| 2024-03-25 | 108.79 | 110.25 | 108.62 | 108.90 | 107.98 | 1,561,800 |
| 2024-03-22 | 110.92 | 112.27 | 110.67 | 110.75 | 109.82 | 1,812,700 |
| 2024-03-21 | 109.36 | 113.00 | 108.85 | 111.45 | 110.51 | 2,562,700 |
| 2024-03-20 | 104.15 | 107.80 | 104.15 | 107.11 | 106.21 | 2,435,200 |
| 2024-03-19 | 101.82 | 103.79 | 101.50 | 103.48 | 102.61 | 2,253,300 |
| 2024-03-18 | 104.25 | 105.24 | 102.69 | 102.86 | 102.00 | 1,767,200 |
| 2024-03-15 | 102.61 | 104.34 | 102.53 | 103.06 | 102.19 | 3,409,700 |
| 2024-03-14 | 105.83 | 106.23 | 102.74 | 103.85 | 102.98 | 1,646,700 |
| 2024-03-13 | 106.69 | 108.32 | 104.81 | 105.45 | 104.56 | 1,808,400 |
| 2024-03-12 | 107.04 | 108.42 | 105.25 | 108.20 | 107.29 | 1,505,400 |
| 2024-03-11 | 105.81 | 106.60 | 104.56 | 106.35 | 105.46 | 1,565,600 |
| 2024-03-08 | 110.56 | 110.92 | 106.08 | 106.12 | 105.23 | 1,632,700 |
| 2024-03-07 | 107.23 | 110.55 | 107.04 | 109.99 | 109.07 | 1,576,700 |
| 2024-03-06 | 105.99 | 107.78 | 105.76 | 106.75 | 105.85 | 1,497,400 |
| 2024-03-05 | 104.71 | 105.42 | 102.43 | 103.76 | 102.89 | 1,264,900 |
| 2024-03-04 | 106.64 | 106.93 | 105.43 | 105.83 | 104.94 | 1,252,200 |
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.