Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	129.78	130.17	125.40	126.32	123.74	1,409,200
2021-04-21	124.28	130.07	123.58	129.94	127.28	1,515,300
2021-04-20	125.56	126.97	122.69	124.27	121.73	1,276,100
2021-04-19	128.59	129.16	124.78	126.32	123.74	1,524,800
2021-04-16	131.55	132.42	129.35	129.48	126.83	1,501,400
2021-04-15	130.36	131.63	128.03	131.19	128.51	1,612,500
2021-04-14	129.01	131.41	127.53	128.09	125.47	925,900
2021-04-13	131.75	131.99	127.22	129.00	126.36	1,560,700
2021-04-12	132.19	132.42	129.25	130.43	127.76	1,612,100
2021-04-09	132.74	134.07	131.37	133.06	130.34	1,155,600
2021-04-08	133.69	134.31	132.26	133.92	131.18	1,497,700
2021-04-07	131.58	133.39	130.46	131.78	129.08	1,319,700
2021-04-06	132.22	134.82	130.23	132.38	129.67	1,991,800
2021-04-05	130.56	133.77	128.00	132.68	129.97	2,013,000
2021-04-01	124.10	128.92	124.10	128.81	126.18	2,179,600
2021-03-31	117.83	122.87	117.62	121.68	119.19	2,316,700
2021-03-30	113.61	116.66	113.20	115.96	113.59	1,050,500
2021-03-29	118.14	118.22	112.35	113.89	111.56	2,448,500
2021-03-26	112.45	119.15	112.12	119.02	116.59	2,239,400
2021-03-25	110.01	112.14	107.85	111.74	109.45	1,481,300
2021-03-24	116.79	117.94	111.88	112.00	109.71	2,098,300
2021-03-23	116.45	118.20	111.89	113.12	110.81	2,821,000
2021-03-22	117.47	118.71	115.12	117.01	114.62	2,148,700
2021-03-19	112.93	116.06	111.32	114.91	112.56	3,196,300
2021-03-18	115.37	116.05	112.15	112.37	110.07	2,485,500
2021-03-17	115.63	118.87	113.38	117.47	115.07	2,543,000
2021-03-16	119.70	119.99	116.10	117.35	114.95	2,368,500
2021-03-15	113.52	118.37	113.24	117.75	115.34	2,493,000
2021-03-12	111.03	113.56	110.05	112.83	110.52	1,705,100
2021-03-11	111.00	114.83	111.00	113.86	111.53	2,136,000
2021-03-10	117.21	117.25	108.15	108.91	106.68	2,867,700
2021-03-09	109.00	114.83	108.62	113.34	111.02	3,146,600
2021-03-08	112.82	113.66	104.05	104.20	102.07	3,907,800
2021-03-05	117.47	117.83	106.45	113.90	111.57	3,451,600
2021-03-04	121.00	121.45	111.31	113.97	111.64	3,351,400
2021-03-03	126.65	128.67	121.46	121.49	119.01	1,972,800
2021-03-02	133.75	133.99	126.74	126.80	124.21	1,698,600
2021-03-01	131.47	134.35	130.50	134.00	131.26	2,157,900
2021-02-26	126.95	129.86	124.03	128.61	125.98	1,925,000
2021-02-25	132.77	133.29	125.31	125.64	123.07	1,736,600
2021-02-24	128.69	134.44	126.21	134.19	131.45	2,386,800
2021-02-23	126.89	131.89	124.57	129.78	127.13	3,288,900
2021-02-22	139.98	140.00	131.83	132.39	129.68	1,928,000
2021-02-19	139.67	143.26	139.39	142.59	139.67	2,081,500
2021-02-18	135.99	137.83	134.48	136.50	133.71	1,666,200
2021-02-17	141.07	141.71	134.53	139.30	136.35	2,169,000
2021-02-16	145.79	147.90	142.78	143.64	140.60	2,341,500
2021-02-12	135.39	143.78	135.04	142.41	139.40	2,391,500
2021-02-11	129.09	135.40	129.09	135.04	132.18	1,834,600
2021-02-10	129.57	131.48	127.28	128.71	125.99	1,816,200
2021-02-09	128.23	129.66	126.71	128.27	125.56	2,134,100
2021-02-08	127.97	129.64	126.50	129.09	126.36	1,594,000
2021-02-05	127.23	128.15	124.81	126.12	123.45	1,936,200
2021-02-04	122.18	125.62	120.95	125.52	122.86	1,882,000
2021-02-03	123.47	124.01	120.01	120.57	118.02	2,495,600
2021-02-02	121.50	121.79	118.61	121.61	119.04	4,276,000
2021-02-01	116.50	117.92	114.00	117.55	115.06	3,083,000
2021-01-29	119.72	119.72	113.04	113.48	111.08	4,974,800
2021-01-28	123.71	124.00	119.61	119.94	117.40	4,093,700
2021-01-27	135.40	135.51	129.40	130.11	127.36	2,360,400

← NewerPage 24 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.