Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	106.54	106.87	104.53	105.10	103.75	2,428,100
2023-03-16	102.07	106.53	101.51	105.97	104.60	1,462,900
2023-03-15	103.23	103.56	100.31	102.63	101.31	2,050,400
2023-03-14	104.24	105.42	103.43	105.17	103.82	2,529,400
2023-03-13	100.00	103.68	99.660	102.73	101.41	1,749,100
2023-03-10	102.95	103.65	100.04	101.29	99.985	2,371,900
2023-03-09	103.18	104.76	101.53	102.14	100.82	1,652,100
2023-03-08	101.09	103.65	100.74	103.25	101.92	1,474,800
2023-03-07	101.82	102.40	100.10	100.58	99.284	1,577,500
2023-03-06	103.57	104.60	101.01	101.65	100.34	1,432,100
2023-03-03	102.48	103.39	100.97	103.03	101.70	1,393,400
2023-03-02	99.880	102.39	99.350	102.05	100.74	1,484,000
2023-03-01	101.51	102.65	100.83	101.38	100.07	1,090,100
2023-02-28	100.97	102.43	100.59	101.14	99.837	1,378,500
2023-02-27	102.26	102.47	100.56	100.97	99.669	1,404,200
2023-02-24	101.05	101.95	99.990	100.64	99.344	1,465,400
2023-02-23	102.86	103.40	100.61	102.99	101.66	1,446,300
2023-02-22	101.30	102.73	99.890	100.77	99.472	1,329,000
2023-02-21	103.44	104.34	101.03	101.16	99.857	1,976,100
2023-02-17	106.00	106.62	103.64	105.25	103.89	1,151,500
2023-02-16	107.00	107.79	106.14	106.30	104.93	1,613,900
2023-02-15	106.43	108.53	105.77	108.46	106.95	1,202,400
2023-02-14	105.66	108.35	105.07	108.01	106.51	1,779,300
2023-02-13	105.88	107.60	105.36	106.75	105.27	1,303,800
2023-02-10	106.32	106.86	104.29	105.56	104.09	1,414,800
2023-02-09	109.36	110.28	106.74	107.66	106.17	1,906,400
2023-02-08	108.46	110.31	107.28	107.63	106.14	1,129,800
2023-02-07	106.92	110.89	106.81	110.20	108.67	1,824,000
2023-02-06	107.43	108.50	106.37	106.95	105.47	1,411,500
2023-02-03	108.40	110.73	107.07	107.99	106.49	1,608,800
2023-02-02	109.90	112.06	109.41	111.54	109.99	2,352,900
2023-02-01	102.19	108.77	101.93	107.99	106.49	2,784,100
2023-01-31	100.00	101.72	99.010	101.70	100.29	1,973,300
2023-01-30	102.08	102.59	100.02	100.17	98.779	2,067,200
2023-01-27	101.56	104.22	99.330	103.44	102.00	2,593,000
2023-01-26	99.710	104.97	98.260	103.67	102.23	3,941,600
2023-01-25	100.54	103.59	100.25	103.44	102.00	1,501,200
2023-01-24	102.00	103.24	101.85	103.02	101.59	1,193,300
2023-01-23	98.140	104.47	97.900	103.50	102.06	2,617,700
2023-01-20	95.400	97.550	94.450	97.530	96.176	1,421,100
2023-01-19	94.840	95.250	92.600	93.850	92.547	1,542,600
2023-01-18	97.310	98.440	95.810	95.910	94.579	1,326,800
2023-01-17	97.350	97.850	95.460	96.640	95.298	1,668,200
2023-01-13	95.500	98.240	95.270	97.440	96.087	1,464,500
2023-01-12	97.070	97.070	93.970	96.140	94.805	1,165,700
2023-01-11	95.090	96.360	93.750	96.340	95.003	870,000
2023-01-10	93.440	95.450	92.810	94.780	93.464	1,160,400
2023-01-09	92.940	95.830	92.370	93.210	91.916	1,654,500
2023-01-06	88.280	91.800	87.730	91.240	89.973	1,444,500
2023-01-05	86.840	88.420	85.950	87.120	85.911	998,700
2023-01-04	87.240	87.880	85.750	87.420	86.206	2,025,400
2023-01-03	88.850	89.160	85.550	85.930	84.737	1,033,200
2022-12-30	85.840	87.460	85.350	87.350	86.137	677,400
2022-12-29	86.060	88.130	85.250	87.490	86.275	1,137,300
2022-12-28	84.010	85.400	83.310	84.240	83.071	990,300
2022-12-27	85.630	86.030	84.010	84.760	83.583	1,156,000
2022-12-23	85.450	86.610	84.370	86.560	85.358	858,600
2022-12-22	87.610	87.610	83.750	86.110	84.915	2,146,800
2022-12-21	88.660	90.020	88.320	89.750	88.504	1,543,600
2022-12-20	86.920	89.720	86.590	87.790	86.571	1,314,300

← NewerPage 16 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.