Teradyne, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 159.79 | 164.71 | 158.71 | 163.48 | 160.50 | 1,540,900 |
| 2022-01-05 | 164.21 | 166.75 | 160.24 | 160.25 | 157.33 | 1,904,500 |
| 2022-01-04 | 166.15 | 167.29 | 160.43 | 166.38 | 163.35 | 1,357,400 |
| 2022-01-03 | 164.86 | 167.14 | 162.81 | 166.11 | 163.08 | 1,724,800 |
| 2021-12-31 | 164.54 | 165.85 | 163.30 | 163.53 | 160.55 | 1,062,700 |
| 2021-12-30 | 166.77 | 166.77 | 163.34 | 163.72 | 160.74 | 932,300 |
| 2021-12-29 | 164.78 | 167.44 | 164.78 | 166.77 | 163.73 | 569,700 |
| 2021-12-28 | 168.50 | 168.91 | 164.45 | 164.61 | 161.61 | 1,107,100 |
| 2021-12-27 | 164.00 | 168.91 | 163.50 | 168.56 | 165.49 | 1,019,200 |
| 2021-12-23 | 161.12 | 164.11 | 161.12 | 162.74 | 159.77 | 2,040,000 |
| 2021-12-22 | 159.26 | 160.99 | 158.82 | 160.90 | 157.97 | 1,013,900 |
| 2021-12-21 | 157.59 | 160.55 | 156.02 | 160.36 | 157.44 | 1,338,800 |
| 2021-12-20 | 155.09 | 158.12 | 154.90 | 155.71 | 152.87 | 2,367,200 |
| 2021-12-17 | 157.32 | 160.75 | 154.42 | 156.26 | 153.41 | 3,282,900 |
| 2021-12-16 | 162.62 | 163.03 | 156.15 | 158.30 | 155.41 | 2,106,900 |
| 2021-12-15 | 158.00 | 162.26 | 154.30 | 161.96 | 159.01 | 1,482,900 |
| 2021-12-14 | 153.89 | 156.31 | 152.02 | 155.94 | 153.10 | 1,076,300 |
| 2021-12-13 | 160.53 | 160.55 | 155.14 | 155.36 | 152.53 | 1,520,100 |
| 2021-12-10 | 159.50 | 159.94 | 154.78 | 159.76 | 156.85 | 1,116,100 |
| 2021-12-09 | 159.10 | 161.54 | 156.49 | 156.57 | 153.72 | 1,059,500 |
| 2021-12-08 | 159.11 | 160.65 | 157.11 | 160.41 | 157.49 | 933,100 |
| 2021-12-07 | 154.28 | 159.88 | 154.28 | 159.11 | 156.21 | 1,700,200 |
| 2021-12-06 | 151.31 | 153.93 | 144.91 | 152.61 | 149.83 | 1,926,400 |
| 2021-12-03 | 153.05 | 155.00 | 149.07 | 150.56 | 147.82 | 1,565,300 |
| 2021-12-02 | 149.52 | 152.35 | 147.21 | 150.94 | 148.19 | 1,683,700 |
| 2021-12-01 | 155.76 | 158.22 | 152.13 | 152.35 | 149.57 | 1,603,800 |
| 2021-11-30 | 153.86 | 154.87 | 150.76 | 152.87 | 150.08 | 2,158,800 |
| 2021-11-29 | 149.52 | 154.87 | 146.51 | 154.45 | 151.63 | 1,813,000 |
| 2021-11-26 | 148.35 | 151.40 | 145.42 | 146.35 | 143.68 | 911,000 |
| 2021-11-24 | 147.66 | 150.91 | 146.56 | 150.83 | 148.08 | 983,100 |
| 2021-11-23 | 147.73 | 150.51 | 145.61 | 149.10 | 146.38 | 879,200 |
| 2021-11-22 | 152.08 | 154.50 | 149.29 | 149.38 | 146.56 | 1,078,300 |
| 2021-11-19 | 150.24 | 153.45 | 149.45 | 151.27 | 148.41 | 822,700 |
| 2021-11-18 | 152.43 | 152.71 | 149.79 | 150.85 | 148.00 | 997,800 |
| 2021-11-17 | 152.37 | 153.73 | 150.90 | 151.61 | 148.75 | 1,847,900 |
| 2021-11-16 | 148.28 | 151.52 | 147.57 | 151.24 | 148.38 | 1,247,000 |
| 2021-11-15 | 148.10 | 149.95 | 146.73 | 148.17 | 145.37 | 1,361,900 |
| 2021-11-12 | 144.01 | 146.36 | 142.80 | 146.19 | 143.43 | 1,009,800 |
| 2021-11-11 | 143.84 | 144.33 | 141.83 | 143.21 | 140.50 | 717,300 |
| 2021-11-10 | 143.17 | 145.43 | 141.51 | 142.01 | 139.33 | 1,281,700 |
| 2021-11-09 | 144.75 | 145.72 | 143.19 | 145.42 | 142.67 | 1,075,500 |
| 2021-11-08 | 144.77 | 145.20 | 142.38 | 143.89 | 141.17 | 1,087,300 |
| 2021-11-05 | 145.26 | 146.76 | 142.21 | 144.22 | 141.50 | 1,676,500 |
| 2021-11-04 | 140.43 | 144.73 | 139.22 | 144.59 | 141.86 | 1,734,100 |
| 2021-11-03 | 140.21 | 141.69 | 138.60 | 140.32 | 137.67 | 1,260,000 |
| 2021-11-02 | 139.35 | 139.80 | 137.38 | 139.35 | 136.72 | 1,571,400 |
| 2021-11-01 | 138.18 | 139.82 | 136.61 | 139.61 | 136.97 | 2,050,400 |
| 2021-10-29 | 135.21 | 138.74 | 134.97 | 138.24 | 135.63 | 2,347,000 |
| 2021-10-28 | 130.00 | 138.35 | 128.39 | 137.01 | 134.42 | 5,711,700 |
| 2021-10-27 | 119.42 | 124.83 | 117.83 | 123.07 | 120.75 | 3,406,600 |
| 2021-10-26 | 118.59 | 118.86 | 115.13 | 115.15 | 112.97 | 1,292,500 |
| 2021-10-25 | 116.13 | 118.68 | 115.67 | 117.28 | 115.06 | 1,159,600 |
| 2021-10-22 | 117.54 | 120.81 | 115.91 | 116.12 | 113.93 | 1,307,200 |
| 2021-10-21 | 116.26 | 117.82 | 116.00 | 117.54 | 115.32 | 749,800 |
| 2021-10-20 | 116.49 | 117.06 | 115.05 | 116.95 | 114.74 | 884,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.