Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	20.550	20.960	20.540	20.690	19.499	1,612,100
2016-04-21	20.670	20.760	20.520	20.550	19.368	1,314,500
2016-04-20	20.660	20.850	20.490	20.650	19.462	1,382,700
2016-04-19	20.830	20.900	20.570	20.690	19.499	1,576,700
2016-04-18	20.690	20.810	20.570	20.730	19.537	1,514,600
2016-04-15	20.760	20.900	20.680	20.710	19.518	1,880,300
2016-04-14	20.930	21.030	20.630	20.810	19.613	1,608,200
2016-04-13	20.830	21.050	20.770	20.990	19.782	1,545,000
2016-04-12	20.770	20.810	20.460	20.650	19.462	1,524,500
2016-04-11	20.990	21.100	20.770	20.790	19.594	1,054,400
2016-04-08	20.900	21.160	20.770	20.860	19.660	1,326,900
2016-04-07	21.120	21.140	20.610	20.630	19.443	3,259,900
2016-04-06	21.100	21.290	21.010	21.190	19.971	2,036,100
2016-04-05	21.390	21.390	21.060	21.170	19.952	2,222,300
2016-04-04	21.750	21.840	21.540	21.660	20.414	2,489,400
2016-04-01	21.420	21.780	21.320	21.750	20.498	1,246,800
2016-03-31	21.560	21.700	21.400	21.590	20.348	1,126,700
2016-03-30	21.640	21.830	21.490	21.560	20.319	1,016,100
2016-03-29	20.950	21.500	20.810	21.460	20.225	1,283,500
2016-03-28	21.130	21.180	20.960	21.050	19.839	1,065,800
2016-03-24	20.880	21.090	20.800	21.090	19.876	923,900
2016-03-23	21.180	21.200	20.980	21.060	19.848	1,245,000
2016-03-22	21.180	21.390	21.110	21.210	19.990	1,211,900
2016-03-21	21.170	21.350	20.870	21.310	20.084	1,719,800
2016-03-18	20.900	21.470	20.780	21.250	20.027	3,425,800
2016-03-17	20.660	20.890	20.500	20.800	19.603	1,308,600
2016-03-16	20.280	20.640	20.140	20.610	19.424	2,053,700
2016-03-15	19.970	20.300	19.880	20.260	19.094	1,264,800
2016-03-14	20.060	20.230	19.970	20.050	18.896	886,900
2016-03-11	20.000	20.280	19.950	20.160	19.000	1,216,400
2016-03-10	19.750	20.000	19.630	19.850	18.708	1,187,900
2016-03-09	19.610	19.660	19.500	19.640	18.510	1,859,700
2016-03-08	19.810	19.870	19.330	19.560	18.434	1,425,700
2016-03-07	19.560	20.000	19.530	19.970	18.821	1,482,500
2016-03-04	19.840	19.890	19.540	19.670	18.538	1,389,600
2016-03-03	19.640	19.780	19.490	19.750	18.614	1,003,600
2016-03-02	19.490	19.700	19.430	19.600	18.472	1,411,300
2016-03-01	19.200	19.650	19.120	19.560	18.434	1,460,600
2016-02-29	19.170	19.330	19.050	19.080	17.982	1,456,700
2016-02-26	19.420	19.420	19.040	19.120	18.020	1,525,200
2016-02-25	18.980	19.250	18.830	19.240	18.133	1,643,500
2016-02-24	18.420	19.000	18.300	18.960	17.869	1,510,700
2016-02-23	18.840	18.970	18.630	18.650	17.520	1,250,900
2016-02-22	18.980	19.120	18.760	18.880	17.736	1,420,000
2016-02-19	18.790	19.050	18.740	18.830	17.689	1,660,200
2016-02-18	18.820	18.940	18.680	18.790	17.652	1,954,200
2016-02-17	18.370	18.880	18.360	18.720	17.586	2,142,400
2016-02-16	17.890	18.470	17.890	18.230	17.126	2,279,400
2016-02-12	17.700	17.760	17.450	17.720	16.647	1,447,900
2016-02-11	17.640	17.830	17.340	17.550	16.487	1,892,600
2016-02-10	17.840	18.250	17.770	17.930	16.844	2,668,800
2016-02-09	17.770	18.120	17.700	17.770	16.694	2,413,600
2016-02-08	18.070	18.210	17.780	17.950	16.863	2,301,700
2016-02-05	18.560	18.590	18.250	18.350	17.238	2,223,100
2016-02-04	18.550	18.970	18.510	18.690	17.558	2,429,300
2016-02-03	18.720	18.920	18.360	18.540	17.417	3,537,300
2016-02-02	19.200	19.540	18.750	18.800	17.661	2,668,800
2016-02-01	19.250	19.570	19.090	19.470	18.291	3,446,600
2016-01-29	19.130	19.760	19.050	19.430	18.253	6,479,700
2016-01-28	21.080	21.080	18.530	18.990	17.840	7,791,800

← NewerPage 45 of 79 · 4,732 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.