Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	18.820	19.130	18.790	19.080	17.654	1,723,100
2014-11-13	19.290	19.390	18.740	18.870	17.460	2,369,900
2014-11-12	18.990	19.240	18.970	19.230	17.793	1,373,300
2014-11-11	19.170	19.230	18.990	19.050	17.626	1,184,800
2014-11-10	19.070	19.260	18.980	19.190	17.756	2,316,300
2014-11-07	19.370	19.400	18.870	19.040	17.617	4,760,600
2014-11-06	19.020	19.340	18.970	19.300	17.857	3,445,200
2014-11-05	18.630	19.100	18.410	19.100	17.672	4,467,600
2014-11-04	18.500	18.590	18.330	18.460	17.080	1,935,700
2014-11-03	18.400	18.730	18.400	18.490	17.108	2,157,800
2014-10-31	18.160	18.420	18.110	18.400	17.025	1,811,900
2014-10-30	17.750	17.910	17.430	17.790	16.460	2,969,200
2014-10-29	17.890	18.080	17.660	17.820	16.488	2,641,400
2014-10-28	17.890	18.030	17.750	17.930	16.590	2,922,500
2014-10-27	17.840	17.920	17.470	17.800	16.469	2,957,500
2014-10-24	17.950	18.580	17.950	18.110	16.756	3,793,800
2014-10-23	16.930	18.170	16.860	17.820	16.488	5,559,400
2014-10-22	17.860	17.950	17.330	17.380	16.081	3,845,000
2014-10-21	17.480	17.890	17.400	17.830	16.497	3,848,100
2014-10-20	16.850	17.410	16.720	17.310	16.016	3,326,100
2014-10-17	17.020	17.110	16.720	16.790	15.535	2,312,400
2014-10-16	16.170	16.990	16.110	16.770	15.516	3,642,900
2014-10-15	16.140	16.680	16.020	16.530	15.294	4,632,700
2014-10-14	16.340	16.730	16.230	16.420	15.193	3,731,700
2014-10-13	16.560	16.770	16.150	16.160	14.952	4,662,300
2014-10-10	17.740	17.780	16.520	16.530	15.294	6,192,600
2014-10-09	18.580	18.590	17.940	17.970	16.627	2,718,800
2014-10-08	18.140	18.670	17.890	18.660	17.265	3,992,900
2014-10-07	18.370	18.520	18.080	18.090	16.738	2,335,200
2014-10-06	18.480	18.610	18.310	18.430	17.052	2,918,400
2014-10-03	18.610	18.770	18.300	18.350	16.978	4,223,500
2014-10-02	18.720	18.900	18.510	18.740	17.339	2,701,300
2014-10-01	19.330	19.350	18.750	18.770	17.367	3,772,800
2014-09-30	19.560	19.570	19.100	19.390	17.941	2,959,300
2014-09-29	19.310	19.770	19.240	19.610	18.144	2,117,800
2014-09-26	19.630	19.690	19.410	19.550	18.089	2,076,100
2014-09-25	19.540	19.700	18.940	19.510	18.052	4,438,500
2014-09-24	19.710	19.920	19.500	19.880	18.394	2,478,400
2014-09-23	20.020	20.130	19.640	19.660	18.190	2,426,500
2014-09-22	20.360	20.380	20.070	20.160	18.653	1,792,000
2014-09-19	20.760	20.790	20.330	20.470	18.940	2,288,200
2014-09-18	20.660	20.830	20.550	20.720	19.171	1,159,500
2014-09-17	20.700	20.880	20.530	20.570	19.032	2,036,900
2014-09-16	20.120	20.700	20.090	20.660	19.116	3,431,900
2014-09-15	20.310	20.380	20.080	20.200	18.690	1,923,100
2014-09-12	20.500	20.540	20.240	20.260	18.746	2,296,500
2014-09-11	19.940	20.580	19.900	20.570	19.032	4,767,100
2014-09-10	20.120	20.250	20.000	20.010	18.514	1,853,100
2014-09-09	20.030	20.440	19.980	20.120	18.616	3,197,800
2014-09-08	20.200	20.430	19.990	20.030	18.533	2,273,700
2014-09-05	20.150	20.230	19.910	20.210	18.699	1,995,300
2014-09-04	20.330	20.370	20.020	20.130	18.625	2,784,700
2014-09-03	20.610	20.630	20.350	20.360	18.838	1,942,300
2014-09-02	20.600	20.810	20.370	20.570	18.977	2,177,400
2014-08-29	20.350	20.600	20.300	20.590	18.995	1,778,000
2014-08-28	20.150	20.340	20.030	20.300	18.728	1,751,000
2014-08-27	20.210	20.300	20.180	20.230	18.663	1,496,900
2014-08-26	20.150	20.320	20.100	20.240	18.672	2,055,100
2014-08-25	20.240	20.250	19.950	20.080	18.525	1,915,100
2014-08-22	20.070	20.320	20.000	20.140	18.580	3,533,400

← NewerPage 51 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.