Teradyne, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 112.26 | 113.64 | 112.07 | 113.25 | 112.75 | 1,838,600 |
| 2025-02-13 | 111.77 | 113.21 | 111.17 | 112.84 | 112.22 | 1,755,400 |
| 2025-02-12 | 109.78 | 111.93 | 109.40 | 111.54 | 110.93 | 1,592,400 |
| 2025-02-11 | 113.03 | 114.72 | 112.26 | 112.72 | 112.10 | 1,697,300 |
| 2025-02-10 | 114.81 | 115.06 | 112.83 | 114.06 | 113.43 | 1,549,800 |
| 2025-02-07 | 114.08 | 114.61 | 111.50 | 113.23 | 112.61 | 1,938,200 |
| 2025-02-06 | 112.88 | 114.12 | 111.69 | 114.07 | 113.44 | 2,233,200 |
| 2025-02-05 | 110.77 | 113.38 | 110.53 | 112.61 | 111.99 | 2,844,600 |
| 2025-02-04 | 111.49 | 112.49 | 110.03 | 111.67 | 111.05 | 3,055,100 |
| 2025-02-03 | 112.58 | 113.12 | 109.67 | 111.09 | 110.48 | 3,401,600 |
| 2025-01-31 | 113.79 | 118.89 | 111.16 | 115.79 | 115.15 | 3,706,900 |
| 2025-01-30 | 102.00 | 117.46 | 100.77 | 115.08 | 114.45 | 8,838,600 |
| 2025-01-29 | 122.90 | 123.51 | 120.94 | 122.05 | 121.38 | 2,747,400 |
| 2025-01-28 | 120.51 | 123.17 | 118.55 | 121.95 | 121.28 | 2,888,600 |
| 2025-01-27 | 124.56 | 125.39 | 118.15 | 120.27 | 119.61 | 5,280,400 |
| 2025-01-24 | 132.00 | 132.32 | 129.27 | 129.92 | 129.20 | 2,254,000 |
| 2025-01-23 | 132.08 | 132.61 | 129.84 | 131.83 | 131.10 | 2,214,300 |
| 2025-01-22 | 132.80 | 136.24 | 132.39 | 134.80 | 134.06 | 2,262,100 |
| 2025-01-21 | 135.00 | 135.50 | 130.18 | 132.30 | 131.57 | 4,083,000 |
| 2025-01-17 | 140.00 | 140.00 | 137.71 | 138.40 | 137.64 | 2,253,700 |
| 2025-01-16 | 137.42 | 139.76 | 135.57 | 137.57 | 136.81 | 1,981,400 |
| 2025-01-15 | 136.24 | 137.66 | 134.69 | 134.93 | 134.19 | 1,871,200 |
| 2025-01-14 | 134.24 | 135.69 | 132.27 | 134.18 | 133.44 | 1,300,000 |
| 2025-01-13 | 131.46 | 133.65 | 129.62 | 133.22 | 132.49 | 1,304,500 |
| 2025-01-10 | 136.29 | 136.29 | 132.40 | 134.17 | 133.43 | 1,928,800 |
| 2025-01-08 | 137.90 | 138.60 | 134.61 | 137.15 | 136.39 | 2,178,100 |
| 2025-01-07 | 141.27 | 144.16 | 137.38 | 138.82 | 138.06 | 3,228,200 |
| 2025-01-06 | 135.54 | 140.66 | 135.31 | 140.00 | 139.23 | 3,888,100 |
| 2025-01-03 | 127.00 | 131.39 | 126.21 | 130.60 | 129.88 | 2,130,800 |
| 2025-01-02 | 126.76 | 128.45 | 125.73 | 126.56 | 125.86 | 1,756,700 |
| 2024-12-31 | 126.81 | 128.11 | 125.25 | 125.92 | 125.23 | 1,283,400 |
| 2024-12-30 | 125.97 | 128.26 | 124.67 | 126.70 | 126.00 | 1,893,700 |
| 2024-12-27 | 129.62 | 130.04 | 127.62 | 128.54 | 127.83 | 1,640,200 |
| 2024-12-26 | 129.64 | 131.88 | 128.89 | 130.84 | 130.12 | 1,397,900 |
| 2024-12-24 | 128.92 | 130.17 | 128.40 | 129.96 | 129.24 | 716,900 |
| 2024-12-23 | 126.09 | 128.87 | 125.77 | 128.47 | 127.76 | 2,080,500 |
| 2024-12-20 | 124.61 | 129.04 | 123.46 | 125.95 | 125.26 | 7,149,700 |
| 2024-12-19 | 127.89 | 130.10 | 124.73 | 125.19 | 124.50 | 3,295,200 |
| 2024-12-18 | 129.94 | 133.34 | 122.94 | 123.77 | 123.09 | 3,468,000 |
| 2024-12-17 | 129.02 | 130.28 | 126.73 | 128.01 | 127.30 | 2,285,800 |
| 2024-12-16 | 127.92 | 130.20 | 125.03 | 129.48 | 128.77 | 3,368,800 |
| 2024-12-13 | 122.92 | 124.42 | 121.81 | 123.22 | 122.54 | 3,953,900 |
| 2024-12-12 | 119.35 | 121.57 | 117.79 | 120.95 | 120.28 | 2,256,800 |
| 2024-12-11 | 118.78 | 121.36 | 117.91 | 120.20 | 119.54 | 2,361,100 |
| 2024-12-10 | 121.15 | 121.15 | 116.13 | 117.03 | 116.39 | 2,358,700 |
| 2024-12-09 | 119.11 | 122.62 | 117.70 | 119.56 | 118.90 | 2,828,800 |
| 2024-12-06 | 114.99 | 119.78 | 114.50 | 118.51 | 117.86 | 3,466,800 |
| 2024-12-05 | 116.21 | 117.08 | 113.03 | 113.72 | 113.09 | 1,924,100 |
| 2024-12-04 | 118.01 | 118.11 | 114.66 | 116.89 | 116.25 | 2,628,600 |
| 2024-12-03 | 111.56 | 116.10 | 111.23 | 115.47 | 114.83 | 2,669,500 |
| 2024-12-02 | 110.04 | 113.85 | 110.04 | 113.20 | 112.58 | 2,785,600 |
| 2024-11-29 | 109.95 | 112.32 | 109.81 | 110.00 | 109.39 | 1,437,400 |
| 2024-11-27 | 109.53 | 109.78 | 106.13 | 108.09 | 107.49 | 1,370,600 |
| 2024-11-26 | 112.11 | 112.13 | 108.07 | 109.06 | 108.46 | 1,768,300 |
| 2024-11-25 | 110.72 | 112.28 | 109.34 | 110.67 | 110.06 | 2,118,100 |
| 2024-11-22 | 105.12 | 108.25 | 105.07 | 108.21 | 107.49 | 1,651,600 |
| 2024-11-21 | 104.54 | 105.97 | 103.40 | 105.52 | 104.82 | 2,568,500 |
| 2024-11-20 | 102.29 | 103.79 | 101.88 | 103.58 | 102.90 | 2,315,500 |
| 2024-11-19 | 103.64 | 104.05 | 102.30 | 102.80 | 102.12 | 2,031,700 |
| 2024-11-18 | 102.40 | 104.36 | 102.26 | 104.15 | 103.46 | 2,865,000 |
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.