Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	89.420	89.500	86.550	88.400	87.173	1,323,600
2022-12-16	88.010	89.510	87.190	89.020	87.784	3,091,200
2022-12-15	92.300	92.510	88.300	88.520	87.291	2,566,800
2022-12-14	95.790	97.270	93.140	94.150	92.843	1,462,900
2022-12-13	98.770	99.150	95.310	96.510	95.170	1,553,800
2022-12-12	91.870	94.850	91.420	94.590	93.277	1,210,200
2022-12-09	93.180	94.840	92.350	92.410	91.127	2,039,300
2022-12-08	92.170	95.130	91.690	94.790	93.474	1,619,900
2022-12-07	89.480	91.470	89.040	91.360	90.092	1,444,600
2022-12-06	93.360	93.430	89.500	90.390	89.135	1,333,600
2022-12-05	92.150	93.800	91.660	93.390	92.094	1,617,000
2022-12-02	90.110	92.810	90.000	92.670	91.384	1,177,200
2022-12-01	94.370	94.610	90.410	92.290	91.009	1,552,900
2022-11-30	89.670	93.480	87.860	93.450	92.153	2,426,400
2022-11-29	90.140	90.870	88.870	89.190	87.952	1,099,900
2022-11-28	91.270	92.250	89.710	90.220	88.968	1,306,600
2022-11-25	93.080	93.700	92.580	92.590	91.305	530,300
2022-11-23	93.130	95.560	92.630	94.030	92.616	883,000
2022-11-22	92.190	93.020	90.650	92.930	91.533	1,401,900
2022-11-21	91.630	91.800	90.600	91.100	89.730	1,014,400
2022-11-18	94.080	94.240	91.360	92.900	91.503	1,507,500
2022-11-17	88.810	92.910	88.560	92.510	91.119	1,346,500
2022-11-16	93.590	94.650	91.030	91.480	90.104	2,188,800
2022-11-15	97.380	97.740	94.760	96.590	95.138	1,581,800
2022-11-14	94.830	96.410	94.040	94.140	92.725	1,254,600
2022-11-11	93.290	96.890	92.650	96.310	94.862	1,716,400
2022-11-10	90.000	93.420	88.710	93.330	91.927	2,472,700
2022-11-09	84.920	85.790	84.110	84.370	83.101	1,639,700
2022-11-08	86.600	87.210	84.740	86.450	85.150	2,087,300
2022-11-07	85.770	85.910	83.280	85.540	84.254	1,737,500
2022-11-04	82.750	84.830	81.310	84.720	83.446	2,344,900
2022-11-03	78.090	80.920	77.280	80.090	78.886	1,359,100
2022-11-02	82.250	83.750	79.180	79.440	78.246	1,959,700
2022-11-01	83.280	83.580	81.670	82.220	80.984	1,220,700
2022-10-31	82.450	82.840	80.620	81.350	80.127	1,499,000
2022-10-28	79.920	83.640	79.920	83.350	82.097	1,665,100
2022-10-27	83.180	84.290	79.790	79.860	78.659	2,147,500
2022-10-26	79.650	85.200	78.670	82.250	81.013	4,210,700
2022-10-25	78.150	80.250	78.110	79.650	78.452	2,186,600
2022-10-24	77.940	78.270	76.630	77.460	76.295	2,094,900
2022-10-21	74.180	77.440	73.730	77.270	76.108	2,158,500
2022-10-20	73.550	75.600	73.170	73.950	72.838	1,455,900
2022-10-19	72.550	74.270	72.180	73.180	72.080	1,524,300
2022-10-18	74.080	74.520	71.110	72.780	71.686	1,717,100
2022-10-17	73.550	73.950	71.120	71.510	70.435	2,107,000
2022-10-14	76.070	77.140	71.200	71.370	70.297	2,410,300
2022-10-13	69.010	75.850	67.810	75.110	73.981	3,403,800
2022-10-12	73.880	74.160	71.940	72.000	70.917	1,928,300
2022-10-11	74.850	75.920	72.860	74.020	72.907	1,761,600
2022-10-10	77.610	77.610	74.750	76.110	74.966	1,701,400
2022-10-07	79.640	80.160	76.650	77.330	76.167	2,321,800
2022-10-06	81.760	83.200	81.000	82.010	80.777	1,216,200
2022-10-05	80.000	82.840	79.240	81.950	80.718	1,193,800
2022-10-04	80.840	82.230	80.440	81.670	80.442	1,493,800
2022-10-03	76.170	79.730	75.470	78.690	77.507	2,160,200
2022-09-30	75.660	77.180	75.010	75.150	74.020	1,744,800
2022-09-29	77.660	78.070	76.180	77.170	76.010	1,601,000
2022-09-28	77.900	79.280	77.530	78.950	77.763	1,619,100
2022-09-27	79.070	79.700	77.200	78.370	77.192	1,570,700
2022-09-26	79.200	80.440	77.150	77.210	76.049	1,427,100

← NewerPage 17 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.