Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	99.460	100.54	98.980	99.700	98.628	1,666,700
2023-09-07	103.33	104.00	98.820	99.690	98.618	3,224,300
2023-09-06	106.02	107.48	104.88	105.58	104.44	1,463,700
2023-09-05	107.87	107.98	105.93	106.62	105.47	1,368,300
2023-09-01	109.02	109.17	107.59	108.46	107.29	624,600
2023-08-31	106.66	108.42	106.66	107.87	106.71	1,621,100
2023-08-30	106.95	108.27	106.16	107.37	106.11	909,000
2023-08-29	103.77	107.66	103.77	107.37	106.11	1,435,900
2023-08-28	104.46	105.62	103.79	104.57	103.34	917,700
2023-08-25	102.66	104.35	101.61	103.78	102.56	1,285,500
2023-08-24	106.58	106.58	101.83	102.11	100.91	1,586,000
2023-08-23	102.62	105.92	102.62	105.32	104.08	1,107,300
2023-08-22	104.23	104.29	102.08	102.75	101.54	843,300
2023-08-21	101.11	103.08	100.83	102.74	101.53	1,250,900
2023-08-18	99.580	101.54	99.390	101.06	99.871	1,385,500
2023-08-17	101.61	102.03	100.33	100.62	99.436	1,072,000
2023-08-16	102.18	103.08	101.19	101.25	100.06	1,404,700
2023-08-15	103.85	104.13	101.68	101.87	100.67	1,377,500
2023-08-14	101.73	104.76	101.29	104.74	103.51	1,463,400
2023-08-11	104.30	104.38	101.42	101.73	100.53	1,773,300
2023-08-10	107.22	108.99	106.28	106.42	105.17	1,761,900
2023-08-09	106.19	107.69	105.35	106.48	105.23	1,556,200
2023-08-08	106.88	107.09	104.50	106.27	105.02	1,685,100
2023-08-07	108.94	109.05	107.63	108.92	107.64	1,096,000
2023-08-04	107.26	108.95	106.15	107.41	106.15	1,193,500
2023-08-03	106.92	108.26	105.85	107.56	106.29	1,652,600
2023-08-02	109.19	109.54	106.88	107.80	106.53	1,912,600
2023-08-01	112.00	112.89	111.16	111.23	109.92	1,544,100
2023-07-31	112.26	113.60	111.59	112.94	111.61	1,491,100
2023-07-28	112.93	112.93	109.85	112.31	110.99	3,063,900
2023-07-27	118.52	119.20	110.15	110.62	109.32	4,265,600
2023-07-26	115.34	116.36	113.20	114.64	113.29	2,725,300
2023-07-25	115.58	118.04	115.58	117.23	115.85	1,256,700
2023-07-24	115.32	117.00	114.12	115.14	113.78	1,565,300
2023-07-21	113.95	115.66	113.34	115.05	113.70	1,772,500
2023-07-20	112.89	113.63	111.80	112.27	110.95	2,179,700
2023-07-19	117.15	117.40	115.24	115.31	113.95	1,410,400
2023-07-18	116.80	117.64	115.73	117.15	115.77	1,310,600
2023-07-17	113.54	117.25	113.41	116.25	114.88	1,788,700
2023-07-14	114.34	114.97	112.68	113.09	111.76	1,752,200
2023-07-13	112.00	114.35	111.81	114.02	112.68	1,977,400
2023-07-12	111.24	111.45	109.94	111.24	109.93	1,344,800
2023-07-11	109.80	109.84	107.35	109.42	108.13	1,161,700
2023-07-10	106.54	109.44	106.54	109.42	108.13	1,142,500
2023-07-07	107.24	108.21	106.21	106.34	105.09	1,990,300
2023-07-06	106.50	107.44	106.08	107.05	105.79	1,792,100
2023-07-05	110.39	110.52	107.83	108.09	106.82	1,900,800
2023-07-03	111.76	112.08	109.52	111.53	110.22	639,400
2023-06-30	110.24	112.57	109.89	111.33	110.02	2,273,500
2023-06-29	108.09	109.79	107.32	109.40	108.11	1,618,200
2023-06-28	108.51	109.41	107.49	107.65	106.38	1,626,500
2023-06-27	106.63	110.46	105.50	110.29	108.99	2,173,900
2023-06-26	105.43	107.60	105.30	105.99	104.74	1,548,800
2023-06-23	105.96	107.01	105.04	105.16	103.92	2,161,300
2023-06-22	106.26	107.83	105.65	107.80	106.53	1,689,800
2023-06-21	107.48	108.98	106.76	106.89	105.63	1,450,600
2023-06-20	111.06	111.99	107.77	108.69	107.41	1,793,900
2023-06-16	111.25	111.77	110.05	111.06	109.75	3,381,500
2023-06-15	108.72	110.85	108.61	110.09	108.79	1,553,300
2023-06-14	110.42	112.17	109.43	110.36	109.06	1,855,200

← NewerPage 14 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.