Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	19.780	20.560	19.780	19.940	18.732	4,176,500
2016-01-26	19.500	19.910	19.380	19.820	18.619	2,827,500
2016-01-25	19.750	19.830	19.390	19.440	18.262	1,697,100
2016-01-22	19.690	19.980	19.580	19.780	18.582	1,649,900
2016-01-21	19.500	19.640	19.190	19.350	18.178	2,387,400
2016-01-20	19.270	19.610	18.820	19.410	18.234	2,495,000
2016-01-19	19.280	19.340	18.980	19.190	18.028	2,175,000
2016-01-15	18.550	19.050	18.550	18.980	17.830	2,289,800
2016-01-14	19.070	19.700	18.890	19.410	18.234	3,192,500
2016-01-13	19.440	19.500	18.860	18.950	17.802	2,282,600
2016-01-12	19.480	19.610	19.190	19.430	18.253	2,619,100
2016-01-11	19.290	19.340	18.960	19.220	18.056	1,778,900
2016-01-08	19.580	19.650	19.060	19.110	17.952	2,237,800
2016-01-07	19.480	19.880	19.460	19.510	18.328	2,072,100
2016-01-06	20.130	20.280	19.870	20.040	18.826	2,162,400
2016-01-05	20.340	20.600	20.240	20.510	19.268	2,087,300
2016-01-04	20.460	20.480	20.130	20.340	19.108	2,379,800
2015-12-31	21.170	21.200	20.670	20.670	19.418	1,959,700
2015-12-30	21.470	21.470	21.170	21.240	19.953	1,254,400
2015-12-29	21.410	21.500	21.300	21.360	20.066	1,049,400
2015-12-28	21.360	21.360	21.020	21.320	20.029	1,191,200
2015-12-24	21.500	21.560	21.380	21.460	20.160	470,900
2015-12-23	21.250	21.580	21.120	21.480	20.179	1,748,600
2015-12-22	21.040	21.220	20.900	21.170	19.888	1,726,700
2015-12-21	20.800	21.010	20.620	20.990	19.719	2,072,600
2015-12-18	20.540	20.740	20.010	20.640	19.390	4,077,000
2015-12-17	20.640	21.150	20.560	20.620	19.371	3,159,400
2015-12-16	20.410	20.470	20.070	20.350	19.117	1,306,000
2015-12-15	20.090	20.290	20.020	20.260	19.033	1,578,000
2015-12-14	20.260	20.260	19.720	19.940	18.732	1,357,300
2015-12-11	20.220	20.430	20.110	20.220	18.995	1,886,600
2015-12-10	20.330	20.560	20.280	20.400	19.164	1,344,300
2015-12-09	20.560	20.750	20.220	20.320	19.089	1,786,000
2015-12-08	20.290	20.750	20.170	20.590	19.343	2,327,400
2015-12-07	20.630	20.830	20.530	20.600	19.352	1,253,000
2015-12-04	20.390	21.070	20.360	20.780	19.521	2,704,500
2015-12-03	21.040	21.090	20.120	20.380	19.146	2,583,000
2015-12-02	20.960	21.190	20.840	20.860	19.596	1,622,900
2015-12-01	20.870	21.050	20.810	21.010	19.737	1,475,700
2015-11-30	20.680	20.820	20.500	20.780	19.521	1,565,500
2015-11-27	20.590	20.730	20.510	20.620	19.315	854,300
2015-11-25	20.360	20.680	20.240	20.570	19.268	1,312,800
2015-11-24	20.420	20.550	20.230	20.420	19.127	1,898,000
2015-11-23	20.530	20.630	20.390	20.440	19.146	2,065,400
2015-11-20	20.600	20.710	20.530	20.580	19.277	1,488,700
2015-11-19	20.530	20.640	20.460	20.530	19.230	1,827,800
2015-11-18	20.140	20.520	20.070	20.500	19.202	2,118,400
2015-11-17	20.390	20.400	19.970	20.090	18.818	2,336,000
2015-11-16	19.890	20.290	19.790	20.270	18.987	2,627,500
2015-11-13	20.020	20.180	19.730	19.920	18.659	3,490,700
2015-11-12	20.120	20.330	20.010	20.010	18.743	1,989,400
2015-11-11	20.190	20.670	20.150	20.550	19.249	2,064,100
2015-11-10	19.900	20.180	19.890	20.110	18.837	1,873,500
2015-11-09	19.950	20.170	19.910	20.120	18.846	1,679,400
2015-11-06	19.780	20.070	19.750	19.990	18.725	2,696,200
2015-11-05	19.970	20.160	19.670	19.800	18.547	1,774,400
2015-11-04	20.100	20.140	19.970	20.000	18.734	1,963,300
2015-11-03	19.830	20.070	19.830	20.030	18.762	1,868,200
2015-11-02	19.570	19.960	19.510	19.910	18.650	2,635,800
2015-10-30	19.530	19.690	19.420	19.520	18.284	2,251,200

← NewerPage 46 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.