Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	20.470	20.700	20.360	20.680	19.250	1,672,600
2015-05-08	20.150	20.710	20.150	20.510	19.092	2,422,600
2015-05-07	20.000	20.140	19.870	20.050	18.664	2,272,200
2015-05-06	19.980	20.030	19.720	19.910	18.533	1,825,000
2015-05-05	20.200	20.260	19.720	19.820	18.449	2,498,600
2015-05-04	20.350	20.500	20.210	20.280	18.878	3,200,600
2015-05-01	19.520	20.500	19.510	20.300	18.896	8,231,900
2015-04-30	18.410	18.460	18.200	18.250	16.988	2,906,800
2015-04-29	18.440	18.680	18.350	18.530	17.249	2,224,000
2015-04-28	18.050	18.630	18.030	18.570	17.286	3,538,800
2015-04-27	18.380	18.540	18.040	18.120	16.867	4,210,200
2015-04-24	18.780	18.780	18.300	18.390	17.118	3,090,800
2015-04-23	18.620	18.810	18.460	18.730	17.435	1,489,400
2015-04-22	18.470	18.800	18.360	18.740	17.444	1,487,300
2015-04-21	18.720	18.750	18.420	18.460	17.183	2,510,600
2015-04-20	18.410	18.700	18.370	18.540	17.258	3,367,200
2015-04-17	18.520	18.540	18.130	18.240	16.979	2,696,100
2015-04-16	18.700	18.970	18.650	18.720	17.426	2,499,800
2015-04-15	18.950	19.130	18.810	18.850	17.547	2,837,000
2015-04-14	19.140	19.140	18.780	18.870	17.565	1,572,000
2015-04-13	19.340	19.420	19.140	19.160	17.835	927,800
2015-04-10	19.240	19.380	19.130	19.370	18.031	756,200
2015-04-09	18.840	19.200	18.720	19.190	17.863	1,059,000
2015-04-08	18.760	19.110	18.760	18.970	17.658	1,468,200
2015-04-07	18.860	19.070	18.760	18.820	17.519	1,112,100
2015-04-06	18.610	19.010	18.540	18.890	17.584	1,992,300
2015-04-02	18.860	18.970	18.620	18.860	17.556	1,151,500
2015-04-01	18.790	18.870	18.480	18.730	17.435	1,699,300
2015-03-31	19.040	19.090	18.620	18.850	17.547	2,315,200
2015-03-30	18.870	19.140	18.770	19.110	17.789	1,962,600
2015-03-27	18.430	18.810	18.310	18.750	17.453	1,972,900
2015-03-26	18.460	18.750	18.290	18.430	17.156	2,107,800
2015-03-25	19.930	19.930	18.780	18.810	17.509	1,803,500
2015-03-24	19.980	20.050	19.830	19.910	18.533	1,815,300
2015-03-23	20.050	20.150	19.910	20.010	18.626	1,066,500
2015-03-20	19.840	20.120	19.750	20.100	18.710	2,888,800
2015-03-19	19.650	19.750	19.530	19.670	18.310	1,331,600
2015-03-18	19.650	19.800	19.370	19.720	18.356	1,520,500
2015-03-17	19.630	19.730	19.500	19.660	18.301	1,321,600
2015-03-16	19.500	19.880	19.500	19.850	18.477	1,658,800
2015-03-13	19.200	19.500	19.010	19.460	18.114	1,448,300
2015-03-12	18.920	19.220	18.900	19.180	17.854	999,800
2015-03-11	19.030	19.080	18.760	19.040	17.723	1,314,500
2015-03-10	18.870	19.000	18.690	18.910	17.602	1,372,600
2015-03-09	19.130	19.270	19.100	19.130	17.807	1,074,300
2015-03-06	19.210	19.370	19.060	19.150	17.826	1,247,300
2015-03-05	19.500	19.560	19.250	19.300	17.965	872,900
2015-03-04	19.550	19.580	19.310	19.450	18.105	1,170,900
2015-03-03	19.930	20.000	19.600	19.660	18.301	1,614,400
2015-03-02	19.420	20.000	19.370	19.970	18.589	2,104,000
2015-02-27	19.610	19.620	19.270	19.320	17.984	1,693,000
2015-02-26	19.600	19.780	19.540	19.640	18.282	1,063,500
2015-02-25	19.840	19.990	19.610	19.630	18.273	1,561,400
2015-02-24	19.630	20.070	19.560	20.000	18.561	1,458,000
2015-02-23	19.820	19.900	19.580	19.610	18.199	1,616,300
2015-02-20	19.470	19.860	19.260	19.830	18.403	1,598,600
2015-02-19	19.140	19.580	19.130	19.500	18.097	1,221,800
2015-02-18	19.290	19.420	19.180	19.240	17.856	1,503,100
2015-02-17	19.390	19.440	19.250	19.300	17.912	1,292,400
2015-02-13	19.430	19.660	19.320	19.430	18.032	1,843,200

← NewerPage 49 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.