Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	109.78	109.78	106.85	107.35	105.32	978,100
2021-10-11	108.92	110.42	107.92	108.02	105.98	897,300
2021-10-08	111.86	112.03	109.19	109.56	107.49	967,300
2021-10-07	112.35	113.05	111.19	111.43	109.33	1,492,100
2021-10-06	107.88	109.41	107.01	109.00	106.94	1,642,600
2021-10-05	108.21	110.25	107.27	109.48	107.41	2,581,800
2021-10-04	108.43	108.69	105.24	107.27	105.24	2,350,000
2021-10-01	109.70	109.99	107.98	109.47	107.40	1,354,300
2021-09-30	110.00	111.53	109.10	109.17	107.11	1,494,400
2021-09-29	112.29	112.65	109.09	109.17	107.11	1,556,000
2021-09-28	115.27	115.55	110.31	111.47	109.36	2,404,900
2021-09-27	118.35	119.14	117.11	117.54	115.32	2,108,100
2021-09-24	118.87	120.10	118.43	119.33	117.08	1,137,200
2021-09-23	119.13	120.90	118.63	119.74	117.48	2,490,700
2021-09-22	116.97	118.53	116.16	118.31	116.08	2,282,600
2021-09-21	117.68	117.69	115.57	115.98	113.79	1,823,400
2021-09-20	118.34	118.34	114.67	116.48	114.28	1,809,900
2021-09-17	122.28	122.92	119.42	121.35	119.06	2,418,000
2021-09-16	121.53	123.83	120.31	123.14	120.81	854,400
2021-09-15	122.42	122.51	120.65	122.23	119.92	966,000
2021-09-14	122.82	123.23	120.94	122.32	120.01	1,197,000
2021-09-13	121.94	123.03	120.12	122.32	120.01	990,300
2021-09-10	120.18	124.18	120.18	120.97	118.68	1,318,800
2021-09-09	118.78	120.65	118.12	119.17	116.92	764,400
2021-09-08	120.00	120.39	118.50	118.83	116.59	1,271,000
2021-09-07	122.16	122.63	120.07	120.16	117.89	1,289,400
2021-09-03	120.58	122.43	120.36	121.88	119.58	761,900
2021-09-02	120.44	121.62	120.36	120.87	118.59	821,100
2021-09-01	122.36	122.53	119.60	119.67	117.41	1,251,400
2021-08-31	123.24	123.24	119.82	121.44	119.15	1,812,900
2021-08-30	123.46	124.11	122.12	123.21	120.78	970,800
2021-08-27	117.56	122.78	117.56	122.60	120.19	1,406,400
2021-08-26	117.85	118.80	116.72	117.16	114.85	613,300
2021-08-25	117.08	118.75	116.91	118.06	115.74	959,100
2021-08-24	117.85	118.80	116.50	116.80	114.50	976,500
2021-08-23	114.15	117.20	114.15	116.65	114.35	878,300
2021-08-20	114.38	115.43	112.16	113.56	111.32	1,478,300
2021-08-19	113.55	115.08	112.00	114.21	111.96	1,433,100
2021-08-18	116.06	117.61	113.83	114.01	111.77	1,499,400
2021-08-17	117.12	117.43	114.62	116.09	113.80	1,087,300
2021-08-16	118.32	119.59	117.30	118.47	116.14	946,600
2021-08-13	118.13	119.16	117.75	118.75	116.41	977,700
2021-08-12	120.10	120.12	118.09	118.65	116.31	1,292,600
2021-08-11	122.93	123.05	118.83	121.38	118.99	1,354,300
2021-08-10	126.12	126.72	120.19	122.48	120.07	1,341,600
2021-08-09	127.30	127.63	125.60	125.94	123.46	650,900
2021-08-06	126.11	127.73	125.65	126.87	124.37	673,700
2021-08-05	128.30	128.58	126.03	126.58	124.09	912,300
2021-08-04	126.67	129.02	126.40	127.90	125.38	1,052,800
2021-08-03	127.54	128.25	124.84	126.74	124.25	915,300
2021-08-02	127.62	130.28	126.78	127.02	124.52	1,004,400
2021-07-30	123.94	128.87	123.94	127.00	124.50	1,148,100
2021-07-29	124.32	127.30	123.88	125.65	123.18	2,027,600
2021-07-28	119.18	124.02	117.70	122.08	119.68	2,342,800
2021-07-27	126.50	126.91	120.77	123.46	121.03	2,501,200
2021-07-26	128.00	129.91	126.99	127.43	124.92	1,153,000
2021-07-23	128.23	129.47	126.83	128.80	126.26	850,000
2021-07-22	127.73	129.17	126.04	126.72	124.23	1,013,200
2021-07-21	124.35	128.52	124.17	128.46	125.93	1,210,000
2021-07-20	121.39	124.64	119.81	123.78	121.34	1,324,600

← NewerPage 22 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.