Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	111.05	112.16	110.46	111.39	110.08	2,137,600
2023-06-12	106.41	109.63	105.79	109.46	108.17	2,198,800
2023-06-09	105.92	106.49	104.71	105.02	103.78	1,599,100
2023-06-08	104.54	104.97	102.99	104.67	103.44	1,129,700
2023-06-07	104.13	105.80	103.18	104.22	102.99	1,566,100
2023-06-06	100.42	103.16	100.09	103.07	101.86	1,335,000
2023-06-05	102.85	103.25	100.77	101.52	100.33	1,084,000
2023-06-02	103.96	104.10	101.50	103.22	102.01	1,149,800
2023-06-01	100.52	104.01	99.620	103.10	101.89	1,694,500
2023-05-31	100.41	102.25	99.370	100.19	99.011	2,176,600
2023-05-30	106.24	106.30	101.07	102.72	101.51	2,139,700
2023-05-26	98.400	104.59	98.260	103.71	102.49	3,136,200
2023-05-25	95.520	98.390	94.730	97.270	96.125	3,968,600
2023-05-24	94.590	95.440	93.030	94.400	93.289	1,959,900
2023-05-23	96.930	97.520	95.480	95.550	94.425	1,725,300
2023-05-22	96.700	98.270	96.680	97.810	96.550	1,269,200
2023-05-19	98.690	99.160	96.550	97.100	95.849	1,885,000
2023-05-18	95.520	99.340	95.400	98.570	97.300	2,447,700
2023-05-17	94.400	95.540	93.370	94.920	93.697	1,431,200
2023-05-16	93.710	95.130	93.290	93.430	92.226	1,033,100
2023-05-15	91.210	94.390	90.570	94.220	93.006	1,247,200
2023-05-12	91.440	91.580	89.460	90.930	89.759	1,210,700
2023-05-11	91.210	91.350	90.330	91.180	90.005	1,326,000
2023-05-10	91.500	91.530	90.120	90.960	89.788	1,442,500
2023-05-09	90.330	90.420	88.960	90.290	89.127	1,693,300
2023-05-08	92.670	92.960	90.900	91.420	90.242	1,113,100
2023-05-05	90.950	92.770	90.270	92.630	91.437	2,098,700
2023-05-04	92.000	92.140	89.730	89.980	88.821	1,311,500
2023-05-03	92.240	93.840	91.870	92.160	90.973	1,471,200
2023-05-02	92.500	92.850	91.010	92.310	91.121	1,620,400
2023-05-01	91.690	92.710	91.500	92.300	91.111	1,757,500
2023-04-28	90.520	91.420	89.690	91.380	90.203	1,638,700
2023-04-27	90.000	91.260	88.540	90.370	89.206	3,472,000
2023-04-26	94.810	95.070	92.660	93.330	92.128	2,282,000
2023-04-25	97.110	97.530	94.310	94.350	93.135	1,750,000
2023-04-24	97.960	98.700	96.830	97.600	96.343	836,700
2023-04-21	99.250	99.470	97.890	97.990	96.728	988,100
2023-04-20	97.860	100.69	97.830	99.410	98.129	1,315,200
2023-04-19	98.250	99.000	97.660	98.560	97.290	1,146,700
2023-04-18	98.800	99.760	98.160	99.650	98.366	1,123,500
2023-04-17	96.710	98.370	95.780	98.110	96.846	2,173,200
2023-04-14	101.76	102.76	99.660	100.75	99.452	1,369,600
2023-04-13	101.55	102.50	100.49	101.94	100.63	975,900
2023-04-12	103.43	103.71	101.39	101.48	100.17	941,600
2023-04-11	103.60	103.76	102.07	102.28	100.96	948,200
2023-04-10	99.390	102.78	99.010	102.73	101.41	1,788,800
2023-04-06	99.930	101.16	99.250	100.39	99.097	1,216,800
2023-04-05	102.10	102.34	100.24	101.23	99.926	1,818,500
2023-04-04	106.91	107.31	102.73	103.09	101.76	1,502,500
2023-04-03	106.50	107.24	105.00	106.80	105.42	1,236,600
2023-03-31	107.21	108.72	106.60	107.51	106.13	1,598,200
2023-03-30	108.68	108.85	106.83	107.60	106.21	1,760,600
2023-03-29	106.16	108.45	105.71	107.39	106.01	1,689,700
2023-03-28	104.58	105.00	102.20	104.21	102.87	1,392,400
2023-03-27	106.74	107.57	105.06	105.35	103.99	1,133,000
2023-03-24	106.58	107.00	104.44	106.34	104.97	1,679,400
2023-03-23	105.90	108.91	105.51	107.61	106.22	1,262,800
2023-03-22	106.34	108.27	104.31	104.37	103.03	1,422,100
2023-03-21	107.08	108.28	105.04	106.36	104.99	1,462,800
2023-03-20	105.58	106.62	104.88	106.50	105.13	1,326,100

← NewerPage 15 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.