Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	251.39	253.61	239.70	251.87	251.57	2,695,100
2026-01-28	243.56	251.15	241.01	250.48	250.18	3,909,300
2026-01-27	236.75	240.03	235.42	238.94	238.66	2,805,200
2026-01-26	229.18	235.08	227.02	231.75	231.48	2,084,300
2026-01-23	228.48	230.20	224.16	229.18	228.91	1,830,500
2026-01-22	237.80	238.00	226.30	229.14	228.87	2,807,300
2026-01-21	229.19	234.84	225.71	231.89	231.62	3,005,500
2026-01-20	220.42	229.07	220.32	223.98	223.72	2,627,800
2026-01-16	229.64	232.09	225.65	228.15	227.88	2,298,000
2026-01-15	236.16	238.92	227.48	227.70	227.43	3,459,800
2026-01-14	227.50	231.13	224.61	230.19	229.92	2,423,500
2026-01-13	224.36	230.32	224.36	229.27	229.00	2,313,900
2026-01-12	217.94	226.21	216.58	224.36	224.10	2,448,100
2026-01-09	215.74	219.42	215.66	217.26	217.00	2,569,900
2026-01-08	221.40	221.40	212.64	216.31	216.06	3,141,800
2026-01-07	225.61	226.76	219.31	222.48	222.22	2,518,400
2026-01-06	220.95	229.66	219.62	228.84	228.57	3,377,900
2026-01-05	211.85	222.00	211.80	219.50	219.24	4,271,600
2026-01-02	199.29	208.81	199.26	207.56	207.32	3,224,100
2025-12-31	197.77	198.30	193.40	193.56	193.33	1,193,900
2025-12-30	198.01	198.20	195.00	196.67	196.44	1,989,400
2025-12-29	196.71	199.09	195.60	197.36	197.13	1,717,900
2025-12-26	199.25	199.47	196.73	198.90	198.67	1,247,800
2025-12-24	198.50	199.63	197.29	198.53	198.30	713,100
2025-12-23	196.14	199.32	195.61	198.50	198.27	1,344,900
2025-12-22	201.05	202.00	196.91	197.22	196.99	2,756,500
2025-12-19	191.94	196.49	191.51	195.18	194.95	7,880,500
2025-12-18	192.50	195.08	189.27	190.45	190.23	2,754,700
2025-12-17	194.00	194.57	182.16	185.21	184.99	3,577,500
2025-12-16	194.40	195.38	189.14	192.29	192.06	3,711,500
2025-12-15	199.91	200.49	193.55	194.70	194.47	3,223,300
2025-12-12	201.31	202.29	191.85	193.37	193.14	4,163,300
2025-12-11	201.14	204.03	195.98	203.97	203.73	2,507,100
2025-12-10	199.78	204.70	198.83	204.01	203.77	2,057,200
2025-12-09	200.20	201.88	198.00	199.97	199.73	1,871,400
2025-12-08	203.06	205.00	201.48	202.99	202.75	2,100,000
2025-12-05	200.00	203.12	199.04	200.77	200.53	2,656,000
2025-12-04	193.00	200.85	193.00	198.63	198.40	4,260,700
2025-12-03	191.52	196.20	189.00	195.08	194.85	3,339,200
2025-12-02	186.34	191.48	185.89	189.94	189.72	3,721,700
2025-12-01	179.17	182.87	178.04	179.63	179.42	2,765,800
2025-11-28	179.70	182.17	179.46	181.89	181.68	1,877,100
2025-11-26	169.62	180.89	168.81	179.38	179.17	3,744,500
2025-11-25	165.33	168.09	160.36	167.67	167.47	2,833,700
2025-11-24	160.00	167.61	159.50	165.97	165.77	5,139,900
2025-11-21	155.33	160.62	151.52	158.91	158.60	3,871,300
2025-11-20	172.28	173.83	154.71	155.90	155.60	5,142,700
2025-11-19	164.58	170.40	162.76	168.23	167.90	2,726,200
2025-11-18	165.51	167.32	163.00	163.72	163.40	2,803,700
2025-11-17	168.47	173.38	164.49	167.44	167.12	3,517,700
2025-11-14	163.92	173.81	163.20	169.97	169.64	3,208,300
2025-11-13	176.23	177.00	167.60	169.59	169.26	4,473,200
2025-11-12	180.20	181.27	177.19	179.27	178.92	2,365,600
2025-11-11	183.36	183.36	175.65	177.23	176.89	2,928,800
2025-11-10	188.38	188.75	180.67	184.08	183.72	2,954,400
2025-11-07	180.54	182.50	174.85	182.28	181.93	3,627,400
2025-11-06	187.75	191.56	182.85	185.02	184.66	4,504,200
2025-11-05	177.05	188.94	176.50	187.59	187.23	4,135,300
2025-11-04	176.26	182.32	175.10	175.65	175.31	3,216,500
2025-11-03	182.79	184.57	180.19	183.07	182.72	3,309,900

← NewerPage 4 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.