Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.490	91.700	88.260	89.550	88.093	2,458,000
2022-06-29	93.250	93.470	88.520	90.250	88.781	2,642,700
2022-06-28	98.010	99.250	94.900	95.230	93.680	2,352,400
2022-06-27	98.100	98.990	96.400	97.960	96.366	1,542,300
2022-06-24	93.650	97.250	93.060	97.120	95.540	2,756,800
2022-06-23	91.730	92.680	90.820	91.940	90.444	1,268,200
2022-06-22	89.550	92.400	89.290	91.340	89.854	1,541,000
2022-06-21	90.930	93.240	90.770	91.380	89.893	1,699,000
2022-06-17	87.330	89.700	86.610	89.060	87.611	4,165,300
2022-06-16	89.970	90.060	85.660	86.950	85.535	2,837,100
2022-06-15	92.380	94.390	90.460	92.440	90.936	1,756,000
2022-06-14	92.060	92.690	89.680	90.910	89.431	1,742,200
2022-06-13	93.600	94.590	90.460	91.240	89.755	2,939,400
2022-06-10	99.560	100.29	96.830	96.970	95.392	2,152,900
2022-06-09	103.75	105.32	101.10	101.19	99.543	1,436,400
2022-06-08	107.92	108.17	104.74	105.11	103.40	1,610,600
2022-06-07	105.27	108.73	104.52	108.52	106.75	1,046,800
2022-06-06	109.08	109.72	106.58	106.81	105.07	808,100
2022-06-03	108.42	108.67	106.88	107.43	105.68	1,099,000
2022-06-02	106.43	110.62	105.73	110.58	108.78	1,091,300
2022-06-01	109.42	110.38	105.34	106.64	104.90	1,453,900
2022-05-31	109.00	110.07	107.12	109.26	107.48	1,948,400
2022-05-27	106.27	109.43	106.27	109.40	107.62	1,688,700
2022-05-26	100.17	105.46	99.160	104.94	103.23	1,539,000
2022-05-25	98.130	101.51	97.960	100.23	98.599	1,560,500
2022-05-24	101.51	102.01	97.980	99.190	97.576	1,736,400
2022-05-23	102.47	104.36	101.61	102.89	101.11	1,290,200
2022-05-20	104.61	105.07	97.630	102.37	100.60	2,132,100
2022-05-19	102.40	105.54	102.01	102.18	100.41	1,482,600
2022-05-18	106.43	108.34	102.50	102.80	101.02	1,555,500
2022-05-17	106.22	108.86	104.94	108.51	106.63	1,492,900
2022-05-16	105.97	106.50	103.37	103.52	101.73	1,212,300
2022-05-13	103.87	108.42	103.19	107.35	105.49	1,570,100
2022-05-12	99.190	102.24	98.640	101.86	100.10	1,823,300
2022-05-11	101.12	104.62	100.30	100.42	98.680	1,661,300
2022-05-10	103.47	104.44	99.860	102.46	100.68	1,718,500
2022-05-09	104.29	105.22	99.820	100.22	98.484	2,099,000
2022-05-06	107.16	108.60	104.53	105.92	104.09	1,325,700
2022-05-05	111.80	113.72	106.86	108.51	106.63	2,141,900
2022-05-04	109.50	114.19	107.14	114.17	112.19	1,992,700
2022-05-03	108.07	110.87	106.85	109.34	107.45	1,192,800
2022-05-02	105.62	109.11	104.13	108.57	106.69	1,731,200
2022-04-29	109.65	112.06	105.24	105.46	103.63	1,907,100
2022-04-28	108.69	113.64	105.94	111.68	109.75	2,679,300
2022-04-27	110.47	115.48	105.58	106.32	104.48	3,966,200
2022-04-26	111.03	111.12	107.64	107.69	105.82	2,395,600
2022-04-25	108.60	112.70	108.00	112.57	110.62	1,989,900
2022-04-22	110.85	112.46	108.99	109.20	107.31	1,613,600
2022-04-21	114.83	116.57	110.92	111.20	109.27	1,275,700
2022-04-20	114.60	117.42	112.86	112.90	110.94	1,727,800
2022-04-19	108.62	112.97	107.31	112.61	110.66	1,620,700
2022-04-18	105.84	108.80	105.39	108.14	106.27	1,426,200
2022-04-14	110.17	110.45	106.00	106.02	104.18	1,193,100
2022-04-13	109.17	111.28	107.57	109.61	107.71	2,537,200
2022-04-12	109.29	111.34	107.16	108.18	106.31	1,457,100
2022-04-11	107.34	108.83	106.71	107.24	105.38	1,428,400
2022-04-08	110.71	110.97	108.51	108.66	106.78	1,238,000
2022-04-07	110.77	113.63	109.50	111.42	109.49	1,284,900
2022-04-06	110.00	112.97	109.07	111.20	109.27	1,665,600
2022-04-05	117.99	118.17	111.40	111.91	109.97	1,951,400

← NewerPage 19 of 79 · 4,730 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.