Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	421.44	421.44	389.30	402.00	401.69	4,027,200
2026-04-24	408.83	422.11	401.14	418.08	417.76	3,234,600
2026-04-23	389.74	404.83	389.37	400.99	400.68	2,476,200
2026-04-22	388.90	390.80	376.35	385.18	384.89	2,223,200
2026-04-21	379.16	387.45	375.93	379.93	379.64	1,833,900
2026-04-20	382.71	384.97	373.00	375.21	374.92	1,819,400
2026-04-17	375.74	381.47	371.10	380.38	380.09	2,423,200
2026-04-16	365.74	369.30	358.19	365.92	365.64	1,818,600
2026-04-15	363.00	368.19	351.96	364.96	364.68	2,366,600
2026-04-14	366.57	370.00	362.50	365.51	365.23	2,639,900
2026-04-13	365.94	370.42	362.02	370.13	369.85	2,434,700
2026-04-10	370.96	373.00	365.50	367.99	367.71	3,113,400
2026-04-09	360.00	369.64	357.23	364.21	363.93	4,484,300
2026-04-08	344.03	358.69	340.00	358.29	358.02	5,814,100
2026-04-07	314.42	320.86	309.59	320.48	320.24	1,894,800
2026-04-06	312.12	315.85	305.93	315.43	315.19	1,762,900
2026-04-02	290.00	313.49	290.00	309.61	309.37	2,744,900
2026-04-01	301.97	316.81	300.30	312.20	311.96	2,961,800
2026-03-31	278.30	297.39	277.93	296.46	296.23	3,354,000
2026-03-30	301.00	301.00	273.07	276.35	276.14	3,130,100
2026-03-27	293.40	302.40	293.18	295.61	295.38	2,164,200
2026-03-26	314.98	314.98	296.67	297.34	297.11	3,017,600
2026-03-25	324.99	325.81	313.48	323.36	323.11	3,077,100
2026-03-24	300.00	327.42	298.00	320.14	319.90	3,207,700
2026-03-23	301.01	314.49	300.01	303.92	303.69	4,243,500
2026-03-20	302.09	303.00	284.86	290.83	290.61	4,996,200
2026-03-19	285.89	304.25	283.46	302.40	302.17	2,808,100
2026-03-18	303.19	307.80	296.50	300.07	299.84	2,653,400
2026-03-17	297.00	299.67	288.45	299.40	299.17	2,481,800
2026-03-16	295.96	305.00	294.66	298.27	298.04	2,448,400
2026-03-13	290.00	295.55	284.57	286.42	286.20	2,166,100
2026-03-12	295.50	296.25	283.64	286.61	286.39	2,956,400
2026-03-11	301.03	312.62	299.53	301.99	301.76	2,580,500
2026-03-10	294.94	309.79	294.94	300.77	300.54	2,829,500
2026-03-09	265.40	296.44	263.02	296.44	296.21	6,533,700
2026-03-06	293.14	295.06	269.13	273.05	272.84	5,896,900
2026-03-05	299.80	310.35	291.88	305.58	305.35	3,936,100
2026-03-04	311.47	315.00	300.44	305.20	304.97	3,358,900
2026-03-03	308.51	311.01	295.38	304.22	303.99	3,698,500
2026-03-02	310.50	325.93	310.07	325.83	325.58	2,488,700
2026-02-27	324.00	325.00	310.00	320.03	319.79	4,426,300
2026-02-26	343.80	344.92	328.50	332.70	332.45	4,915,300
2026-02-25	332.87	343.69	330.69	342.82	342.56	3,102,700
2026-02-24	323.02	332.42	316.59	329.09	328.84	2,271,300
2026-02-23	319.29	323.50	310.45	318.50	318.26	2,567,600
2026-02-20	319.08	327.00	316.27	324.85	324.60	2,603,500
2026-02-19	311.22	318.23	308.98	315.90	315.66	1,826,700
2026-02-18	306.92	321.78	304.65	314.82	314.58	2,753,700
2026-02-17	306.25	315.99	300.40	305.53	305.30	2,383,300
2026-02-13	308.58	318.17	302.49	314.66	314.42	2,600,600
2026-02-12	324.70	327.99	307.62	311.03	310.66	5,023,400
2026-02-11	312.43	325.29	310.91	321.45	321.07	3,651,400
2026-02-10	310.00	311.86	299.48	304.89	304.53	2,930,500
2026-02-09	297.78	316.54	296.50	310.01	309.64	5,345,100
2026-02-06	281.67	301.38	281.00	300.11	299.76	5,021,100
2026-02-05	265.72	281.37	262.28	271.13	270.81	3,896,600
2026-02-04	283.71	295.50	263.20	269.07	268.75	7,187,400
2026-02-03	258.16	286.00	246.80	282.98	282.65	11,795,000
2026-02-02	241.05	254.68	240.67	249.53	249.24	6,576,500
2026-01-30	248.38	255.20	238.80	241.05	240.77	3,704,500

← NewerPage 3 of 79 · 4,728 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.