Teradyne, Inc historical data

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

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
2021-10-19	116.32	117.14	115.70	116.72	114.52	1,107,200
2021-10-18	112.88	115.86	112.56	115.78	113.59	1,118,000
2021-10-15	114.00	114.83	113.23	113.92	111.77	1,428,500
2021-10-14	111.38	112.78	110.40	112.72	110.59	1,732,400
2021-10-13	108.65	109.27	108.10	108.47	106.42	1,181,200

← NewerPage 21 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.