Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	362.97	378.50	362.67	373.75	373.61	2,092,400
2026-07-22	362.65	376.37	360.80	369.46	369.32	2,143,000
2026-07-21	361.00	379.19	356.01	374.04	373.90	3,997,900
2026-07-20	335.22	351.23	331.28	333.76	333.63	2,940,500
2026-07-17	305.89	330.68	296.82	322.36	322.24	3,518,700
2026-07-16	332.24	335.39	317.74	322.30	322.18	3,623,900
2026-07-15	356.30	358.00	325.14	342.12	341.99	3,182,600
2026-07-14	363.57	365.00	347.16	353.23	353.09	2,111,200
2026-07-13	345.00	348.59	334.35	341.11	340.98	3,105,000
2026-07-10	353.46	362.55	344.97	359.60	359.46	1,571,900
2026-07-09	379.24	385.00	360.66	362.75	362.61	3,708,100
2026-07-08	342.99	354.27	335.06	351.57	351.44	3,194,200
2026-07-07	354.06	361.05	328.28	343.11	342.98	6,405,400
2026-07-06	386.58	399.80	377.17	379.52	379.37	3,447,000
2026-07-02	427.41	429.74	362.01	369.09	368.95	5,932,300
2026-07-01	461.00	463.66	425.11	427.34	427.18	5,465,800
2026-06-30	467.50	487.91	460.00	483.84	483.65	5,022,400
2026-06-29	440.62	469.11	414.93	463.21	463.03	5,089,100
2026-06-26	453.74	456.24	423.07	436.86	436.69	11,486,400
2026-06-25	454.00	472.37	427.09	471.96	471.78	7,025,300
2026-06-24	423.07	433.00	413.77	427.20	427.04	3,256,600
2026-06-23	410.17	428.67	408.77	420.12	419.96	7,671,700
2026-06-22	456.14	459.19	439.61	457.00	456.82	4,338,500
2026-06-18	421.83	439.50	421.83	437.92	437.75	17,958,200
2026-06-17	429.23	440.75	408.24	408.56	408.40	3,527,600
2026-06-16	432.25	436.25	409.22	409.35	409.19	3,977,800
2026-06-15	426.45	437.77	423.03	432.41	432.24	4,558,000
2026-06-12	381.94	408.00	380.00	403.20	403.05	3,322,900
2026-06-11	358.55	381.54	356.60	381.40	381.25	5,027,400
2026-06-10	360.27	374.82	345.61	347.59	347.46	3,745,800
2026-06-09	386.60	395.65	340.34	369.21	369.07	4,262,100
2026-06-08	377.84	380.17	368.41	374.69	374.55	2,940,900
2026-06-05	389.54	392.92	354.13	357.93	357.79	5,471,100
2026-06-04	396.43	413.87	388.09	406.86	406.70	4,214,000
2026-06-03	397.00	420.60	393.60	409.67	409.51	3,254,600
2026-06-02	370.77	392.90	365.78	392.62	392.47	3,413,100
2026-06-01	366.51	376.70	360.14	369.47	369.33	2,523,400
2026-05-29	385.16	386.97	368.10	374.31	374.17	4,129,200
2026-05-28	381.56	386.30	364.83	382.65	382.50	2,762,100
2026-05-27	402.13	406.65	365.05	375.83	375.69	3,275,000
2026-05-26	371.63	390.35	367.62	389.14	388.99	4,005,700
2026-05-22	355.00	360.34	352.41	358.44	358.30	2,708,500
2026-05-21	345.37	359.47	343.33	353.44	353.30	3,587,000
2026-05-20	327.86	344.47	324.48	344.34	344.08	3,387,500
2026-05-19	314.12	325.21	309.41	321.52	321.28	3,489,000
2026-05-18	337.88	342.04	315.67	321.05	320.81	4,670,100
2026-05-15	339.57	346.59	335.32	337.88	337.62	4,251,900
2026-05-14	362.00	365.00	353.59	356.55	356.28	2,352,500
2026-05-13	366.31	366.90	350.02	363.38	363.10	3,628,700
2026-05-12	356.61	359.83	340.25	358.45	358.18	5,646,000
2026-05-11	355.64	367.47	354.25	366.64	366.36	4,427,900
2026-05-08	367.00	367.87	354.24	359.77	359.50	3,486,000
2026-05-07	378.54	379.00	345.56	354.11	353.84	5,001,500
2026-05-06	368.51	383.00	364.79	382.48	382.19	3,836,200
2026-05-05	345.59	366.13	345.04	357.10	356.83	3,565,700
2026-05-04	344.42	349.82	336.76	337.44	337.18	3,100,000
2026-05-01	343.41	354.00	336.65	345.42	345.16	2,876,800
2026-04-30	327.00	353.54	326.73	343.47	343.21	7,836,300
2026-04-29	314.54	335.00	301.86	306.33	306.10	13,070,500
2026-04-28	389.00	396.34	374.68	380.13	379.84	4,596,200

← NewerPage 2 of 79 · 4,728 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.