Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	104.06	106.79	102.76	105.88	104.99	2,008,900
2024-02-29	101.91	103.84	101.41	103.59	102.72	2,391,900
2024-02-28	98.990	100.69	98.760	100.35	99.506	1,226,200
2024-02-27	102.91	102.91	100.04	100.27	99.427	1,675,400
2024-02-26	100.90	102.56	100.19	102.15	101.29	1,272,700
2024-02-23	102.49	102.72	100.03	100.14	99.298	1,451,200
2024-02-22	101.51	103.34	100.35	102.48	101.62	1,858,500
2024-02-21	98.270	99.610	97.810	99.580	98.743	1,110,600
2024-02-20	100.61	101.81	98.840	100.17	99.328	1,446,200
2024-02-16	103.17	104.10	101.63	102.24	101.38	1,608,800
2024-02-15	103.59	103.95	101.70	102.56	101.70	2,115,900
2024-02-14	100.20	101.81	100.02	101.57	100.60	1,453,900
2024-02-13	99.360	100.07	97.470	98.910	97.963	1,886,300
2024-02-12	102.25	104.77	101.91	102.91	101.92	1,361,900
2024-02-09	99.320	102.42	98.810	102.31	101.33	1,653,900
2024-02-08	97.400	99.570	97.400	98.470	97.527	1,887,800
2024-02-07	98.640	98.640	96.310	97.510	96.576	1,380,300
2024-02-06	96.670	97.790	96.230	97.750	96.814	1,543,200
2024-02-05	96.310	97.170	94.640	96.250	95.328	1,957,800
2024-02-02	94.950	96.690	93.870	96.370	95.447	1,809,000
2024-02-01	97.130	97.130	93.370	95.140	94.229	2,896,400
2024-01-31	95.490	98.790	92.290	96.590	95.665	6,316,100
2024-01-30	104.89	106.44	104.32	104.59	103.59	2,111,100
2024-01-29	104.21	106.34	104.09	106.07	105.05	1,720,900
2024-01-26	108.74	108.82	104.82	105.46	104.45	2,095,700
2024-01-25	112.68	112.71	109.76	109.95	108.90	2,007,700
2024-01-24	112.05	113.60	110.46	110.67	109.61	1,920,900
2024-01-23	110.60	111.51	109.39	111.24	110.17	1,173,300
2024-01-22	110.00	111.96	108.99	110.09	109.04	1,827,700
2024-01-19	107.24	109.08	105.64	108.72	107.68	1,934,500
2024-01-18	104.80	106.43	104.34	106.02	105.00	2,416,600
2024-01-17	102.48	103.00	100.75	102.86	101.87	1,366,100
2024-01-16	103.99	105.31	103.21	104.09	103.09	1,671,000
2024-01-12	105.00	106.12	103.61	104.81	103.81	1,191,100
2024-01-11	104.83	105.68	102.96	105.10	104.09	1,803,500
2024-01-10	105.46	105.50	103.29	104.88	103.88	1,148,100
2024-01-09	104.36	105.80	104.16	105.24	104.23	1,055,100
2024-01-08	103.18	106.04	103.07	105.89	104.88	1,421,600
2024-01-05	101.70	103.17	101.57	102.77	101.79	1,404,500
2024-01-04	100.19	102.53	99.950	101.58	100.61	1,441,900
2024-01-03	102.71	103.09	101.08	101.75	100.78	1,376,800
2024-01-02	107.00	107.00	103.64	104.77	103.77	2,383,800
2023-12-29	109.94	110.64	108.35	108.52	107.48	1,365,800
2023-12-28	111.07	111.18	109.92	110.44	109.38	874,600
2023-12-27	111.00	111.25	109.79	110.75	109.69	1,261,700
2023-12-26	108.08	110.85	108.08	110.35	109.29	1,389,000
2023-12-22	107.00	107.82	106.55	107.63	106.60	832,200
2023-12-21	105.99	107.02	105.68	106.59	105.57	1,812,100
2023-12-20	105.07	106.76	103.43	103.61	102.62	1,870,700
2023-12-19	106.00	106.94	105.48	105.88	104.87	1,379,500
2023-12-18	105.07	105.47	103.64	105.28	104.27	2,556,800
2023-12-15	104.18	106.25	104.10	105.16	104.15	4,609,900
2023-12-14	99.490	105.66	99.490	105.39	104.38	3,680,700
2023-12-13	96.180	99.030	95.540	98.160	97.220	1,403,200
2023-12-12	96.340	97.170	96.090	96.340	95.417	913,000
2023-12-11	93.360	97.340	93.360	96.730	95.804	2,222,200
2023-12-08	92.260	93.570	91.840	92.290	91.406	1,688,300
2023-12-07	91.910	93.030	91.110	92.610	91.723	1,331,900
2023-12-06	92.670	93.240	91.120	91.220	90.346	1,601,100
2023-12-05	92.210	92.220	90.240	91.240	90.366	1,352,600

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.