Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	83.010	85.630	82.950	84.900	84.522	2,817,400
2025-05-12	83.070	83.770	81.650	83.060	82.690	4,715,000
2025-05-09	77.260	78.370	76.710	77.420	77.075	2,353,800
2025-05-08	76.210	78.030	75.600	76.840	76.498	2,713,300
2025-05-07	74.070	75.480	73.110	75.090	74.756	3,310,600
2025-05-06	74.350	75.030	73.740	74.070	73.740	2,203,600
2025-05-05	75.460	76.380	75.270	75.440	75.104	2,484,900
2025-05-02	75.690	77.100	75.440	75.880	75.542	2,526,900
2025-05-01	75.160	75.700	73.630	73.780	73.452	3,041,500
2025-04-30	73.680	74.470	71.270	74.210	73.880	4,360,200
2025-04-29	75.040	76.650	72.760	74.890	74.557	4,966,300
2025-04-28	76.460	78.640	75.340	76.830	76.488	4,841,600
2025-04-25	76.090	77.700	73.500	77.120	76.777	2,588,500
2025-04-24	74.760	77.590	74.430	77.300	76.956	3,576,800
2025-04-23	75.070	75.910	73.030	73.180	72.854	3,431,200
2025-04-22	70.740	72.050	70.410	71.290	70.973	3,250,100
2025-04-21	69.410	70.520	68.240	69.810	69.499	3,268,300
2025-04-17	71.300	71.790	70.490	71.250	70.933	3,056,600
2025-04-16	70.730	72.650	68.460	71.160	70.843	4,925,800
2025-04-15	74.080	75.360	73.690	74.060	73.730	2,228,200
2025-04-14	75.570	76.020	72.280	73.860	73.531	3,946,900
2025-04-11	72.430	74.300	70.500	73.650	73.322	3,689,900
2025-04-10	75.180	76.420	70.280	72.290	71.968	6,480,600
2025-04-09	69.400	80.400	68.130	79.440	79.086	8,851,100
2025-04-08	75.580	76.150	66.390	67.960	67.658	5,071,700
2025-04-07	67.460	76.150	65.770	72.870	72.546	7,338,900
2025-04-04	71.100	72.430	67.120	68.720	68.414	6,747,100
2025-04-03	78.690	79.730	74.390	75.090	74.756	5,073,900
2025-04-02	81.750	84.890	81.100	83.620	83.248	1,732,900
2025-04-01	81.880	82.770	80.470	82.610	82.242	3,045,900
2025-03-31	81.360	83.000	79.600	82.600	82.232	2,825,400
2025-03-28	85.770	86.290	82.470	82.780	82.412	2,363,800
2025-03-27	87.180	87.940	85.250	85.680	85.299	2,161,400
2025-03-26	89.630	90.340	87.320	88.010	87.618	2,200,700
2025-03-25	90.250	91.290	89.470	89.950	89.550	1,942,200
2025-03-24	89.760	91.210	89.580	91.000	90.595	3,206,800
2025-03-21	86.590	88.390	85.360	87.510	87.121	5,930,700
2025-03-20	87.630	89.370	87.580	88.180	87.788	2,471,000
2025-03-19	88.690	90.460	87.460	88.510	88.116	2,919,700
2025-03-18	88.720	89.660	87.840	88.870	88.474	3,674,800
2025-03-17	87.150	90.860	87.150	90.170	89.769	3,563,000
2025-03-14	85.940	86.910	84.010	86.740	86.354	5,428,900
2025-03-13	86.220	87.670	83.930	85.330	84.950	4,470,500
2025-03-12	89.030	89.040	86.220	86.740	86.354	7,114,300
2025-03-11	91.890	94.370	82.980	87.070	86.682	12,239,400
2025-03-10	105.95	106.05	102.44	104.97	104.50	3,060,500
2025-03-07	106.14	108.84	104.35	108.54	108.06	2,402,800
2025-03-06	106.97	109.67	105.13	105.39	104.92	3,451,700
2025-03-05	108.00	110.69	106.65	110.21	109.72	2,388,800
2025-03-04	106.13	109.66	103.22	107.23	106.75	3,543,700
2025-03-03	110.96	111.69	104.92	105.78	105.31	3,731,100
2025-02-28	109.39	111.36	107.42	109.86	109.37	2,831,500
2025-02-27	115.55	116.42	108.73	108.81	108.33	3,028,000
2025-02-26	113.00	116.74	112.35	114.81	114.30	3,419,300
2025-02-25	114.09	114.50	110.96	111.35	110.85	2,292,500
2025-02-24	116.12	116.49	112.78	113.58	113.07	2,249,100
2025-02-21	119.34	120.64	114.63	115.91	115.39	2,493,800
2025-02-20	116.17	118.76	116.06	118.55	118.02	2,424,200
2025-02-19	114.60	116.60	114.43	115.90	115.38	1,583,400
2025-02-18	114.66	115.96	113.57	115.08	114.57	2,607,200

← NewerPage 7 of 79 · 4,729 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.