Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	116.93	120.20	116.93	118.94	116.88	1,077,400
2022-04-01	119.57	119.83	114.76	116.37	114.35	1,402,900
2022-03-31	121.29	122.64	118.19	118.23	116.18	1,659,200
2022-03-30	124.47	124.86	120.50	121.03	118.93	1,536,600
2022-03-29	125.25	127.29	122.54	125.37	123.20	1,427,200
2022-03-28	120.93	123.28	120.05	122.96	120.83	2,021,700
2022-03-25	122.88	124.19	120.69	124.04	121.89	1,260,400
2022-03-24	118.03	122.70	117.17	122.69	120.56	1,533,100
2022-03-23	119.80	120.80	116.18	116.51	114.49	1,289,500
2022-03-22	121.37	122.65	120.16	121.00	118.90	1,070,900
2022-03-21	121.78	123.44	119.18	120.94	118.84	1,256,400
2022-03-18	118.98	123.81	118.62	122.95	120.82	4,074,600
2022-03-17	115.41	120.66	114.68	120.60	118.51	2,140,800
2022-03-16	112.21	116.98	111.97	116.75	114.73	2,341,300
2022-03-15	106.54	111.01	106.27	110.51	108.60	1,523,200
2022-03-14	107.68	111.94	104.32	105.57	103.74	2,014,300
2022-03-11	112.01	112.24	106.78	106.88	105.03	2,030,700
2022-03-10	109.60	110.71	107.57	109.96	108.06	1,356,700
2022-03-09	111.12	113.03	109.42	111.75	109.81	2,146,600
2022-03-08	107.41	111.73	105.36	107.55	105.69	1,877,100
2022-03-07	112.86	113.89	106.33	106.42	104.58	2,315,200
2022-03-04	112.78	113.76	110.04	111.75	109.81	1,320,300
2022-03-03	116.48	117.28	112.25	114.17	112.19	1,333,500
2022-03-02	115.22	118.14	114.82	117.30	115.27	1,323,700
2022-03-01	117.74	118.29	113.29	114.56	112.58	1,715,500
2022-02-28	119.42	119.55	115.29	117.92	115.88	1,887,000
2022-02-25	117.09	120.14	114.88	120.04	117.96	1,738,300
2022-02-24	107.11	117.52	107.11	117.39	115.36	2,008,000
2022-02-23	114.50	116.00	111.24	111.52	109.59	1,528,200
2022-02-22	113.63	117.22	112.52	113.81	111.84	1,496,700
2022-02-18	116.18	116.40	112.83	114.83	112.84	1,517,400
2022-02-17	117.17	118.34	115.82	116.00	113.99	1,614,400
2022-02-16	116.82	119.99	115.80	119.11	116.94	1,151,400
2022-02-15	114.16	118.51	114.06	118.10	115.95	2,002,800
2022-02-14	113.00	116.89	111.09	112.31	110.26	1,496,300
2022-02-11	117.34	118.67	111.83	113.09	111.03	1,703,100
2022-02-10	118.09	122.20	116.84	117.33	115.19	2,215,300
2022-02-09	117.87	121.89	117.03	121.37	119.16	1,709,800
2022-02-08	113.25	116.91	112.86	116.39	114.27	1,669,700
2022-02-07	114.15	116.30	113.59	114.23	112.15	1,878,500
2022-02-04	111.46	115.24	110.17	114.01	111.93	1,720,900
2022-02-03	113.97	116.67	111.72	111.86	109.82	2,293,300
2022-02-02	117.42	120.58	114.66	117.22	115.08	2,579,800
2022-02-01	118.34	119.17	114.12	116.88	114.75	2,107,200
2022-01-31	111.97	117.94	111.61	117.43	115.29	3,923,900
2022-01-28	107.90	112.20	105.50	112.12	110.08	6,017,200
2022-01-27	110.52	112.40	102.51	111.24	109.21	17,003,100
2022-01-26	143.56	147.94	139.91	143.37	140.76	2,512,400
2022-01-25	142.68	143.81	138.04	138.29	135.77	2,198,200
2022-01-24	138.73	147.62	137.58	147.44	144.75	2,218,200
2022-01-21	145.00	148.66	142.48	143.39	140.78	1,785,600
2022-01-20	150.36	152.84	145.29	145.48	142.83	1,377,700
2022-01-19	156.25	158.47	148.15	148.32	145.62	1,696,000
2022-01-18	160.94	161.59	155.24	155.56	152.72	1,878,000
2022-01-14	157.20	164.71	156.71	164.57	161.57	1,367,200
2022-01-13	165.61	167.69	157.43	158.25	155.36	1,172,300
2022-01-12	162.24	164.50	161.22	162.90	159.93	817,600
2022-01-11	155.66	160.86	153.87	160.54	157.61	1,329,800
2022-01-10	155.80	156.76	150.48	156.61	153.75	1,635,400
2022-01-07	162.57	163.94	156.86	158.27	155.38	1,473,500

← NewerPage 20 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.