Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	79.100	79.740	77.310	79.190	77.999	1,909,800
2022-09-22	80.590	81.110	78.820	79.790	78.590	1,955,800
2022-09-21	81.040	84.590	80.920	80.970	79.753	1,782,600
2022-09-20	81.410	81.770	79.750	80.840	79.624	1,674,800
2022-09-19	81.240	83.050	80.910	82.490	81.250	1,534,800
2022-09-16	81.520	82.460	80.420	82.100	80.866	3,571,000
2022-09-15	83.130	84.220	81.400	82.350	81.112	1,810,400
2022-09-14	83.890	84.120	82.260	83.640	82.382	1,372,900
2022-09-13	83.940	84.920	82.940	83.160	81.910	2,477,400
2022-09-12	88.840	88.890	86.720	87.380	86.066	1,902,900
2022-09-09	87.500	90.010	87.360	88.840	87.504	1,804,600
2022-09-08	83.880	86.440	83.070	86.140	84.845	1,400,000
2022-09-07	82.750	85.560	82.550	85.020	83.742	1,715,300
2022-09-06	82.710	84.120	81.860	82.920	81.673	1,349,700
2022-09-02	84.430	85.270	82.250	83.040	81.791	1,353,600
2022-09-01	82.930	83.070	80.410	82.780	81.535	2,502,200
2022-08-31	86.650	86.650	83.820	84.640	83.367	2,072,300
2022-08-30	88.310	88.600	84.950	85.720	84.431	2,527,800
2022-08-29	89.440	90.670	87.520	87.630	86.204	1,251,400
2022-08-26	96.380	96.450	89.890	90.160	88.693	2,249,900
2022-08-25	92.760	96.400	92.700	96.330	94.762	1,347,100
2022-08-24	93.230	93.560	91.860	92.570	91.064	1,209,900
2022-08-23	92.660	94.570	92.500	92.980	91.467	885,200
2022-08-22	94.600	94.920	91.710	92.420	90.916	1,899,300
2022-08-19	99.310	100.37	96.620	96.850	95.274	1,741,300
2022-08-18	100.40	101.59	100.00	100.93	99.288	1,608,800
2022-08-17	100.29	101.11	98.610	100.46	98.825	1,329,400
2022-08-16	102.47	102.93	100.93	101.58	99.927	834,300
2022-08-15	103.99	104.60	101.91	102.90	101.23	815,500
2022-08-12	100.29	105.25	100.13	104.34	102.64	1,987,800
2022-08-11	100.02	102.86	99.570	99.900	98.274	1,150,700
2022-08-10	95.720	99.300	94.760	99.120	97.507	2,157,000
2022-08-09	97.580	98.160	91.100	92.830	91.319	3,039,200
2022-08-08	100.17	101.50	97.840	99.740	98.117	1,775,600
2022-08-05	100.29	102.13	98.690	100.75	99.111	1,668,500
2022-08-04	101.64	102.72	100.98	101.71	100.05	1,327,100
2022-08-03	99.360	102.31	98.990	101.42	99.770	1,481,200
2022-08-02	99.840	101.20	98.770	98.940	97.330	1,265,000
2022-08-01	99.900	101.52	99.000	100.30	98.668	1,431,600
2022-07-29	98.900	101.18	97.730	100.89	99.248	1,680,800
2022-07-28	96.900	99.090	93.480	98.950	97.340	2,688,600
2022-07-27	91.190	98.840	89.290	97.940	96.346	5,071,300
2022-07-26	99.330	100.59	97.550	98.150	96.553	2,045,400
2022-07-25	99.760	100.30	98.410	100.10	98.471	1,639,400
2022-07-22	102.17	102.51	98.770	100.46	98.825	1,610,400
2022-07-21	102.70	102.83	100.47	102.77	101.10	1,072,600
2022-07-20	99.130	102.79	98.830	101.79	100.13	2,154,900
2022-07-19	94.780	99.440	94.680	99.230	97.615	1,815,400
2022-07-18	94.850	96.440	92.550	93.290	91.772	1,489,000
2022-07-15	92.800	93.770	91.020	93.750	92.224	1,100,900
2022-07-14	90.000	92.410	88.020	91.910	90.414	1,196,700
2022-07-13	88.060	91.650	87.450	90.030	88.565	1,282,600
2022-07-12	90.960	91.270	89.120	89.670	88.211	1,023,400
2022-07-11	90.690	91.180	89.060	89.940	88.476	1,333,500
2022-07-08	90.300	92.430	89.850	92.080	90.582	1,056,800
2022-07-07	90.000	91.860	89.840	91.520	90.031	1,766,900
2022-07-06	87.190	89.400	86.690	87.990	86.558	1,434,700
2022-07-05	82.970	87.030	82.970	86.810	85.397	1,686,200
2022-07-01	88.680	89.100	84.220	85.800	84.404	1,965,300
2022-06-30	89.490	91.700	88.260	89.550	88.093	2,458,000

← NewerPage 18 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.