Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	93.120	93.450	91.270	93.160	92.268	1,381,400
2023-12-01	91.760	93.910	91.120	93.860	92.961	934,500
2023-11-30	92.940	93.550	91.290	92.230	91.347	2,072,900
2023-11-29	92.600	94.170	92.470	92.760	91.872	1,724,600
2023-11-28	91.430	91.980	90.530	91.240	90.366	1,063,700
2023-11-27	91.730	92.450	91.130	91.930	91.050	818,500
2023-11-24	92.380	92.810	92.150	92.490	91.604	472,300
2023-11-22	92.780	93.930	91.970	92.440	91.446	1,306,400
2023-11-21	92.760	93.220	91.270	91.760	90.773	1,427,100
2023-11-20	92.320	93.360	91.970	93.080	92.079	1,665,700
2023-11-17	91.010	92.100	90.580	92.090	91.099	1,330,800
2023-11-16	91.240	91.790	90.380	90.740	89.764	1,995,600
2023-11-15	91.110	92.490	90.430	91.370	90.387	1,371,900
2023-11-14	89.540	90.860	89.150	90.650	89.675	2,095,400
2023-11-13	87.430	87.910	85.750	86.620	85.688	1,703,300
2023-11-10	86.010	88.460	85.200	88.120	87.172	1,798,300
2023-11-09	86.930	87.010	84.660	84.930	84.016	2,676,700
2023-11-08	86.970	87.380	86.060	86.380	85.451	1,434,400
2023-11-07	87.580	87.970	86.750	87.030	86.094	1,284,300
2023-11-06	88.130	88.390	86.640	87.610	86.668	1,250,200
2023-11-03	87.140	88.340	86.860	87.700	86.757	1,606,700
2023-11-02	83.780	86.730	83.740	85.900	84.976	2,277,600
2023-11-01	83.270	83.500	81.080	82.760	81.870	2,091,200
2023-10-31	83.390	84.070	82.650	83.270	82.374	1,540,200
2023-10-30	83.820	84.200	81.950	83.460	82.562	1,656,300
2023-10-27	84.830	85.260	82.760	83.840	82.938	2,015,500
2023-10-26	85.400	89.790	84.780	85.120	84.204	2,954,300
2023-10-25	90.860	91.130	86.520	87.910	86.964	2,722,900
2023-10-24	91.290	92.130	90.440	91.610	90.625	1,342,900
2023-10-23	91.000	92.810	90.650	90.920	89.942	1,325,100
2023-10-20	92.330	93.220	91.530	91.740	90.753	1,264,000
2023-10-19	94.890	95.210	92.270	92.740	91.742	1,927,300
2023-10-18	94.620	95.410	93.080	94.080	93.068	1,410,900
2023-10-17	95.150	97.420	93.890	96.520	95.482	1,540,200
2023-10-16	95.660	97.280	95.420	97.000	95.957	1,900,700
2023-10-13	99.500	99.540	95.280	95.600	94.572	1,532,800
2023-10-12	99.570	101.47	98.510	99.390	98.321	1,135,500
2023-10-11	99.750	100.43	98.530	99.560	98.489	991,500
2023-10-10	99.230	100.63	99.000	99.590	98.519	1,241,800
2023-10-09	99.390	99.540	97.970	99.050	97.985	953,400
2023-10-06	98.760	101.40	97.970	100.67	99.587	1,242,200
2023-10-05	99.780	100.95	98.260	99.540	98.469	1,069,900
2023-10-04	99.150	100.72	98.340	100.27	99.191	1,002,700
2023-10-03	100.10	100.85	97.880	98.560	97.500	1,152,500
2023-10-02	100.51	101.63	99.660	100.67	99.587	1,357,800
2023-09-29	101.11	101.53	100.26	100.46	99.379	1,331,200
2023-09-28	96.390	100.67	96.250	99.680	98.608	1,583,900
2023-09-27	96.850	97.340	95.500	96.480	95.442	1,852,700
2023-09-26	97.320	97.620	95.520	95.830	94.799	1,410,600
2023-09-25	95.000	96.820	94.940	96.440	95.403	966,500
2023-09-22	96.610	97.050	95.180	95.400	94.374	1,019,800
2023-09-21	95.380	96.650	95.210	95.610	94.582	1,487,800
2023-09-20	98.410	98.910	95.910	95.990	94.957	1,161,000
2023-09-19	96.670	98.120	96.110	97.790	96.738	2,014,300
2023-09-18	95.130	96.940	94.920	96.760	95.719	1,239,500
2023-09-15	97.110	97.350	94.890	95.490	94.463	3,275,400
2023-09-14	98.930	99.020	97.520	97.960	96.906	1,133,200
2023-09-13	97.040	98.840	97.000	97.660	96.610	1,620,900
2023-09-12	98.570	99.780	97.790	97.830	96.778	1,235,000
2023-09-11	101.00	101.00	97.610	98.900	97.836	1,404,000

← NewerPage 13 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.