Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	19.420	19.580	19.370	19.390	17.995	2,010,100
2015-02-11	19.500	19.500	19.230	19.320	17.930	1,007,600
2015-02-10	19.070	19.500	18.840	19.500	18.097	1,901,400
2015-02-09	18.830	19.000	18.730	18.980	17.615	1,214,300
2015-02-06	18.910	19.150	18.850	18.940	17.577	1,323,600
2015-02-05	18.780	19.000	18.520	18.920	17.559	1,679,200
2015-02-04	18.500	18.810	18.470	18.680	17.336	1,601,000
2015-02-03	18.130	18.600	18.070	18.590	17.253	2,128,800
2015-02-02	18.040	18.200	17.600	17.990	16.696	2,485,400
2015-01-30	18.040	18.450	17.900	18.100	16.798	2,771,800
2015-01-29	19.240	19.550	18.450	18.620	17.280	4,947,900
2015-01-28	19.040	19.280	18.700	18.740	17.392	2,150,100
2015-01-27	19.000	19.140	18.800	18.880	17.522	1,559,600
2015-01-26	18.940	19.380	18.760	19.360	17.967	1,686,200
2015-01-23	19.120	19.200	18.990	19.010	17.642	701,400
2015-01-22	19.000	19.160	18.620	19.150	17.772	1,865,300
2015-01-21	18.610	19.130	18.510	18.940	17.577	1,441,100
2015-01-20	18.610	18.750	18.370	18.670	17.327	1,153,900
2015-01-16	18.060	18.600	18.040	18.580	17.243	2,064,300
2015-01-15	18.330	18.540	18.090	18.150	16.844	2,262,600
2015-01-14	17.950	18.380	17.950	18.250	16.937	2,517,800
2015-01-13	18.660	19.150	17.980	18.180	16.872	2,993,400
2015-01-12	18.870	19.170	18.380	18.490	17.160	3,427,800
2015-01-09	19.470	19.560	19.170	19.420	18.023	745,200
2015-01-08	19.090	19.540	19.040	19.480	18.079	1,626,800
2015-01-07	18.860	18.990	18.710	18.890	17.531	902,400
2015-01-06	19.350	19.410	18.680	18.740	17.392	2,377,700
2015-01-05	19.540	19.640	19.320	19.330	17.939	1,877,000
2015-01-02	19.920	20.000	19.470	19.700	18.283	1,030,300
2014-12-31	20.030	20.140	19.780	19.790	18.366	1,021,600
2014-12-30	20.050	20.120	19.860	19.950	18.515	941,600
2014-12-29	20.250	20.280	20.070	20.140	18.691	642,900
2014-12-26	20.400	20.490	20.250	20.280	18.821	762,700
2014-12-24	20.230	20.430	20.130	20.370	18.905	518,800
2014-12-23	20.230	20.380	20.080	20.170	18.719	1,008,700
2014-12-22	19.780	20.250	19.770	20.160	18.710	1,466,000
2014-12-19	20.040	20.050	19.720	19.830	18.403	3,138,300
2014-12-18	19.400	20.080	19.270	20.080	18.635	2,427,900
2014-12-17	19.030	19.620	18.890	19.610	18.199	1,587,300
2014-12-16	19.040	19.360	18.890	18.960	17.596	2,067,200
2014-12-15	19.420	19.670	19.020	19.090	17.717	1,496,300
2014-12-12	19.340	19.640	19.300	19.310	17.921	999,400
2014-12-11	19.660	19.920	19.480	19.560	18.153	1,058,600
2014-12-10	19.930	20.060	19.480	19.510	18.106	1,349,000
2014-12-09	19.440	20.060	19.200	20.030	18.589	2,086,100
2014-12-08	20.080	20.200	19.570	19.770	18.348	1,462,300
2014-12-05	20.000	20.240	19.960	20.180	18.728	1,164,600
2014-12-04	20.200	20.210	19.900	20.000	18.561	1,758,400
2014-12-03	19.810	20.260	19.760	20.210	18.756	2,408,400
2014-12-02	19.640	19.780	19.520	19.770	18.348	1,141,600
2014-12-01	19.690	19.930	19.600	19.630	18.218	1,636,700
2014-11-28	20.000	20.000	19.760	19.850	18.366	3,343,700
2014-11-26	19.470	19.980	19.440	19.980	18.487	1,551,700
2014-11-25	19.750	19.840	19.490	19.500	18.042	1,824,900
2014-11-24	19.440	19.750	19.340	19.750	18.274	1,671,700
2014-11-21	19.370	19.470	19.160	19.440	17.987	1,199,100
2014-11-20	18.930	19.220	18.930	19.140	17.709	1,471,200
2014-11-19	19.200	19.240	18.780	19.080	17.654	2,099,800
2014-11-18	18.860	19.360	18.840	19.200	17.765	1,848,900
2014-11-17	19.050	19.050	18.640	18.790	17.385	1,350,500

← NewerPage 50 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.