Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	107.04	108.16	105.25	106.46	106.15	2,966,300
2025-08-06	106.30	107.10	103.33	104.88	104.57	3,358,100
2025-08-05	106.16	108.16	104.55	106.93	106.62	7,233,600
2025-08-04	105.05	105.85	103.00	105.72	105.41	3,635,900
2025-08-01	104.38	105.80	102.42	104.16	103.85	4,812,200
2025-07-31	108.50	113.43	107.09	107.43	107.11	9,399,900
2025-07-30	105.73	110.50	102.48	107.65	107.33	19,844,300
2025-07-29	91.610	92.370	89.180	90.550	90.284	6,754,500
2025-07-28	91.580	92.440	90.790	91.140	90.872	3,688,400
2025-07-25	91.400	91.770	89.650	90.150	89.885	3,100,400
2025-07-24	92.280	92.630	90.070	91.330	91.062	3,521,600
2025-07-23	94.710	94.710	91.790	93.030	92.757	2,736,100
2025-07-22	94.330	95.540	92.260	93.700	93.425	2,641,100
2025-07-21	95.780	97.250	94.790	94.820	94.542	2,802,100
2025-07-18	93.450	94.110	92.300	93.920	93.644	2,524,400
2025-07-17	90.400	93.320	90.310	92.800	92.528	2,823,200
2025-07-16	92.490	92.730	88.600	91.980	91.710	3,866,300
2025-07-15	96.610	98.100	92.980	93.030	92.757	3,654,200
2025-07-14	97.010	97.050	93.590	95.220	94.940	3,605,100
2025-07-11	97.640	98.000	95.970	97.050	96.765	3,750,800
2025-07-10	95.350	99.220	94.210	98.620	98.330	7,288,500
2025-07-09	92.070	93.510	91.110	92.780	92.508	2,058,800
2025-07-08	91.210	93.800	90.800	92.220	91.949	2,936,200
2025-07-07	92.640	93.360	90.240	90.590	90.324	3,151,800
2025-07-03	95.210	95.210	92.160	93.060	92.787	2,188,800
2025-07-02	92.380	94.820	92.250	94.180	93.903	4,544,200
2025-07-01	89.520	92.660	89.200	91.920	91.650	3,786,300
2025-06-30	90.790	90.790	89.660	89.920	89.656	1,932,500
2025-06-27	91.050	91.700	89.270	90.350	90.085	5,979,700
2025-06-26	91.050	91.740	90.030	91.050	90.783	2,922,900
2025-06-25	90.660	90.970	88.740	90.200	89.935	3,646,000
2025-06-24	89.880	90.900	89.090	90.390	90.125	5,908,400
2025-06-23	86.130	88.350	85.580	87.360	87.104	3,744,100
2025-06-20	87.470	87.830	84.240	86.290	86.037	6,559,900
2025-06-18	86.640	87.160	85.420	86.260	86.007	3,291,000
2025-06-17	86.820	88.180	86.010	86.430	86.176	2,998,700
2025-06-16	84.550	88.550	84.120	87.680	87.423	4,007,700
2025-06-13	83.800	84.990	83.000	83.080	82.836	2,736,700
2025-06-12	85.900	86.570	85.450	85.910	85.658	2,064,500
2025-06-11	89.140	89.580	85.760	86.790	86.535	2,521,800
2025-06-10	87.340	88.890	86.770	88.700	88.440	3,161,700
2025-06-09	86.110	88.000	86.110	86.800	86.545	3,667,900
2025-06-06	83.300	85.770	82.900	85.230	84.980	3,122,500
2025-06-05	82.710	83.680	81.070	81.740	81.500	2,336,600
2025-06-04	82.310	83.170	81.360	82.060	81.819	2,472,000
2025-06-03	79.480	81.640	78.410	81.450	81.211	2,151,300
2025-06-02	78.000	79.960	77.780	79.490	79.257	2,453,000
2025-05-30	80.180	80.290	77.020	78.600	78.369	3,849,100
2025-05-29	82.010	82.410	80.250	80.980	80.742	1,803,100
2025-05-28	82.000	82.470	79.910	80.250	80.014	2,711,200
2025-05-27	79.060	82.390	78.380	81.740	81.500	3,697,400
2025-05-23	76.690	77.460	75.990	76.980	76.754	1,813,300
2025-05-22	78.890	79.500	78.220	78.490	78.260	1,987,700
2025-05-21	80.430	81.910	78.760	78.980	78.628	2,329,100
2025-05-20	80.990	81.460	80.600	81.420	81.058	1,614,600
2025-05-19	80.560	81.990	80.440	81.470	81.107	1,840,300
2025-05-16	82.870	82.870	81.750	82.730	82.362	2,183,400
2025-05-15	83.250	83.780	82.340	82.990	82.621	2,958,900
2025-05-14	85.060	85.850	83.550	84.270	83.895	2,311,000
2025-05-13	83.010	85.630	82.950	84.900	84.522	2,817,400

← NewerPage 6 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.