Teradyne, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 104.00 | 105.26 | 102.25 | 102.58 | 101.90 | 3,091,900 |
| 2024-11-14 | 107.99 | 108.15 | 106.18 | 106.52 | 105.82 | 1,502,500 |
| 2024-11-13 | 107.08 | 108.64 | 106.00 | 106.38 | 105.68 | 1,780,900 |
| 2024-11-12 | 109.91 | 110.23 | 107.16 | 108.33 | 107.61 | 2,213,300 |
| 2024-11-11 | 110.53 | 110.63 | 107.00 | 108.81 | 108.09 | 2,027,300 |
| 2024-11-08 | 110.22 | 111.28 | 109.53 | 110.89 | 110.16 | 1,721,200 |
| 2024-11-07 | 111.14 | 112.44 | 110.61 | 111.64 | 110.90 | 1,761,000 |
| 2024-11-06 | 108.30 | 109.84 | 107.14 | 109.00 | 108.28 | 2,249,700 |
| 2024-11-05 | 104.22 | 105.56 | 103.72 | 105.45 | 104.75 | 3,265,700 |
| 2024-11-04 | 104.93 | 106.13 | 104.07 | 104.27 | 103.58 | 1,830,700 |
| 2024-11-01 | 106.68 | 107.84 | 106.11 | 106.49 | 105.79 | 2,352,100 |
| 2024-10-31 | 109.06 | 109.82 | 105.53 | 106.21 | 105.51 | 3,392,300 |
| 2024-10-30 | 111.48 | 112.77 | 109.42 | 109.48 | 108.76 | 2,861,400 |
| 2024-10-29 | 111.33 | 113.80 | 111.00 | 113.24 | 112.49 | 2,284,500 |
| 2024-10-28 | 111.85 | 112.14 | 110.22 | 111.33 | 110.59 | 2,672,100 |
| 2024-10-25 | 111.19 | 113.52 | 110.99 | 111.75 | 111.01 | 3,573,700 |
| 2024-10-24 | 118.20 | 118.30 | 109.53 | 110.72 | 109.99 | 7,148,000 |
| 2024-10-23 | 124.61 | 126.55 | 122.54 | 124.43 | 123.61 | 2,821,700 |
| 2024-10-22 | 125.55 | 126.26 | 124.96 | 125.36 | 124.53 | 2,217,500 |
| 2024-10-21 | 125.69 | 126.39 | 124.53 | 125.93 | 125.10 | 2,303,100 |
| 2024-10-18 | 127.83 | 128.14 | 125.23 | 126.04 | 125.21 | 1,729,400 |
| 2024-10-17 | 130.19 | 130.75 | 127.12 | 127.21 | 126.37 | 1,915,900 |
| 2024-10-16 | 130.88 | 130.88 | 126.77 | 127.00 | 126.16 | 1,466,400 |
| 2024-10-15 | 133.53 | 135.36 | 126.58 | 127.36 | 126.52 | 2,843,600 |
| 2024-10-14 | 131.68 | 134.16 | 131.60 | 133.64 | 132.76 | 1,423,700 |
| 2024-10-11 | 128.30 | 132.23 | 128.30 | 131.91 | 131.04 | 1,186,800 |
| 2024-10-10 | 128.48 | 129.38 | 127.27 | 128.94 | 128.09 | 986,400 |
| 2024-10-09 | 129.14 | 131.29 | 129.10 | 130.47 | 129.61 | 1,434,300 |
| 2024-10-08 | 129.77 | 130.32 | 128.29 | 129.40 | 128.54 | 1,071,900 |
| 2024-10-07 | 129.33 | 131.07 | 128.24 | 129.51 | 128.65 | 927,200 |
| 2024-10-04 | 132.00 | 132.28 | 129.25 | 130.50 | 129.64 | 1,247,100 |
| 2024-10-03 | 129.65 | 132.50 | 128.37 | 129.01 | 128.16 | 1,409,700 |
| 2024-10-02 | 129.68 | 134.00 | 128.91 | 131.44 | 130.57 | 1,307,900 |
| 2024-10-01 | 132.80 | 133.85 | 127.82 | 128.99 | 128.14 | 2,249,400 |
| 2024-09-30 | 132.93 | 134.30 | 131.37 | 133.93 | 133.04 | 1,261,800 |
| 2024-09-27 | 137.72 | 138.43 | 133.72 | 134.64 | 133.75 | 1,701,900 |
| 2024-09-26 | 136.76 | 138.41 | 133.00 | 137.41 | 136.50 | 2,101,400 |
| 2024-09-25 | 129.85 | 132.38 | 129.60 | 130.63 | 129.77 | 1,736,500 |
| 2024-09-24 | 131.56 | 131.85 | 129.41 | 131.02 | 130.15 | 965,500 |
| 2024-09-23 | 129.99 | 130.53 | 128.91 | 129.69 | 128.83 | 1,116,000 |
| 2024-09-20 | 132.21 | 132.67 | 128.09 | 128.95 | 128.10 | 4,334,400 |
| 2024-09-19 | 133.98 | 135.97 | 131.39 | 133.82 | 132.94 | 2,522,600 |
| 2024-09-18 | 130.56 | 132.18 | 127.63 | 127.86 | 127.01 | 1,361,400 |
| 2024-09-17 | 129.62 | 131.64 | 128.67 | 129.71 | 128.85 | 1,142,900 |
| 2024-09-16 | 128.34 | 129.51 | 124.59 | 127.98 | 127.13 | 1,974,100 |
| 2024-09-13 | 129.17 | 132.24 | 128.84 | 131.23 | 130.36 | 1,122,700 |
| 2024-09-12 | 130.96 | 131.44 | 127.29 | 128.19 | 127.34 | 1,478,400 |
| 2024-09-11 | 125.78 | 131.86 | 124.36 | 131.51 | 130.64 | 2,644,600 |
| 2024-09-10 | 124.70 | 125.62 | 121.91 | 125.37 | 124.54 | 904,700 |
| 2024-09-09 | 123.88 | 124.84 | 121.95 | 124.20 | 123.38 | 1,618,800 |
| 2024-09-06 | 124.91 | 125.87 | 119.81 | 121.45 | 120.65 | 2,298,400 |
| 2024-09-05 | 124.02 | 128.02 | 123.95 | 126.10 | 125.27 | 1,317,100 |
| 2024-09-04 | 123.64 | 128.40 | 122.63 | 126.76 | 125.80 | 1,632,000 |
| 2024-09-03 | 133.49 | 134.32 | 123.79 | 124.54 | 123.60 | 3,193,900 |
| 2024-08-30 | 136.84 | 137.81 | 134.49 | 136.73 | 135.70 | 1,497,100 |
| 2024-08-29 | 134.16 | 138.09 | 132.82 | 133.96 | 132.95 | 1,496,200 |
| 2024-08-28 | 134.14 | 135.77 | 130.59 | 132.31 | 131.31 | 1,352,700 |
| 2024-08-27 | 132.09 | 136.05 | 130.63 | 134.98 | 133.96 | 1,066,200 |
| 2024-08-26 | 135.46 | 135.79 | 132.52 | 133.00 | 132.00 | 1,648,600 |
| 2024-08-23 | 133.81 | 137.52 | 133.01 | 135.94 | 134.91 | 1,846,900 |
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.