Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	118.21	120.15	116.39	120.06	117.70	1,422,300
2021-07-16	123.63	124.80	119.64	119.89	117.53	1,145,600
2021-07-15	125.81	125.81	122.17	123.13	120.71	1,528,600
2021-07-14	128.14	130.88	125.92	126.27	123.78	1,114,500
2021-07-13	126.26	128.05	125.55	126.79	124.29	1,038,200
2021-07-12	126.08	127.27	125.14	127.08	124.58	1,074,600
2021-07-09	123.69	125.96	122.36	125.70	123.23	1,251,600
2021-07-08	120.38	123.68	119.15	122.82	120.40	1,458,300
2021-07-07	127.94	127.94	122.85	123.44	121.01	2,780,700
2021-07-06	128.67	128.99	124.57	126.47	123.98	1,599,800
2021-07-02	130.89	131.00	127.96	128.53	126.00	928,200
2021-07-01	133.45	133.87	129.24	129.38	126.83	1,262,800
2021-06-30	134.70	134.95	132.46	133.96	131.32	838,700
2021-06-29	132.27	135.19	131.95	134.31	131.67	1,314,400
2021-06-28	131.31	133.46	130.49	132.75	130.14	1,388,900
2021-06-25	131.45	132.70	128.35	129.55	127.00	2,613,200
2021-06-24	128.69	130.99	128.32	130.61	128.04	1,339,800
2021-06-23	125.65	127.84	125.65	127.20	124.70	913,400
2021-06-22	126.05	126.71	124.57	125.96	123.48	1,313,700
2021-06-21	125.31	126.37	124.16	126.22	123.74	1,589,700
2021-06-18	127.63	129.32	123.53	124.86	122.40	2,771,000
2021-06-17	127.92	130.02	126.83	129.59	127.04	1,379,800
2021-06-16	131.26	132.21	127.16	128.28	125.75	1,051,900
2021-06-15	131.42	132.55	129.85	130.31	127.74	1,098,000
2021-06-14	128.00	131.54	127.68	131.48	128.89	1,035,200
2021-06-11	128.67	128.68	126.46	127.98	125.46	1,497,600
2021-06-10	124.68	128.21	124.19	127.87	125.35	1,857,800
2021-06-09	126.80	128.44	124.67	124.71	122.26	1,245,800
2021-06-08	131.83	132.50	125.20	126.78	124.28	1,930,200
2021-06-07	131.35	131.69	130.14	130.80	128.23	711,300
2021-06-04	127.57	131.98	127.14	131.68	129.09	1,039,000
2021-06-03	129.01	129.64	126.93	128.32	125.79	1,141,000
2021-06-02	130.24	132.05	129.35	131.01	128.43	803,700
2021-06-01	133.47	135.35	130.24	130.78	128.21	1,090,900
2021-05-28	131.00	132.95	130.62	132.35	129.74	1,211,800
2021-05-27	128.23	131.13	127.35	130.59	128.02	1,601,700
2021-05-26	129.12	130.50	127.16	129.06	126.52	926,600
2021-05-25	128.60	130.38	127.78	128.53	126.00	1,065,400
2021-05-24	126.35	128.31	126.30	127.69	125.08	1,266,700
2021-05-21	126.50	126.93	123.69	124.88	122.33	1,882,800
2021-05-20	123.22	127.25	123.14	126.62	124.03	1,178,500
2021-05-19	116.00	122.98	115.01	122.41	119.91	1,564,000
2021-05-18	121.55	122.40	118.67	118.77	116.34	1,100,700
2021-05-17	120.72	120.89	117.50	119.86	117.41	1,127,300
2021-05-14	118.47	123.42	117.97	122.35	119.85	1,139,500
2021-05-13	116.40	118.76	115.90	117.24	114.84	1,493,200
2021-05-12	118.44	120.07	114.17	114.60	112.26	1,920,800
2021-05-11	116.33	122.18	115.66	121.51	119.02	1,888,200
2021-05-10	126.55	126.55	121.71	121.84	119.35	2,448,900
2021-05-07	127.45	128.69	126.62	128.17	125.55	1,269,800
2021-05-06	123.84	126.14	121.63	125.94	123.36	1,356,800
2021-05-05	125.06	126.03	122.34	124.52	121.97	1,160,900
2021-05-04	122.34	123.15	119.65	122.99	120.47	1,362,200
2021-05-03	126.32	127.41	123.76	124.99	122.43	1,061,500
2021-04-30	128.01	128.58	124.43	125.08	122.52	1,689,000
2021-04-29	133.78	133.91	128.54	130.81	128.13	1,216,100
2021-04-28	138.71	139.28	131.14	132.40	129.69	2,672,700
2021-04-27	134.26	135.55	131.07	131.10	128.42	1,776,500
2021-04-26	131.46	133.68	131.00	133.43	130.70	1,212,700
2021-04-23	129.28	131.85	128.16	131.53	128.84	1,257,500

← NewerPage 23 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.