Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	19.940	20.350	19.880	20.130	18.571	3,716,700
2014-08-20	19.480	20.190	19.480	19.950	18.405	4,074,900
2014-08-19	19.410	19.710	19.400	19.560	18.045	1,638,900
2014-08-18	19.280	19.500	19.220	19.380	17.879	2,668,900
2014-08-15	19.170	19.260	18.930	19.130	17.648	3,353,800
2014-08-14	18.870	19.190	18.730	18.960	17.492	2,514,700
2014-08-13	18.820	18.940	18.710	18.840	17.381	1,381,000
2014-08-12	18.720	18.830	18.560	18.770	17.316	1,519,600
2014-08-11	18.790	19.000	18.730	18.730	17.279	1,635,500
2014-08-08	18.500	18.720	18.400	18.710	17.261	1,422,600
2014-08-07	18.840	18.840	18.470	18.510	17.076	2,407,200
2014-08-06	18.430	18.840	18.430	18.760	17.307	2,069,700
2014-08-05	18.370	18.770	18.320	18.570	17.132	3,096,900
2014-08-04	18.340	18.560	18.170	18.540	17.104	3,632,400
2014-08-01	18.200	18.370	18.020	18.270	16.855	2,227,800
2014-07-31	18.570	18.720	18.190	18.220	16.809	3,266,900
2014-07-30	18.810	18.810	18.520	18.700	17.252	2,262,700
2014-07-29	18.780	18.890	18.540	18.660	17.215	5,229,800
2014-07-28	18.280	18.790	18.160	18.680	17.233	6,087,000
2014-07-25	18.060	18.370	17.740	18.290	16.874	6,485,400
2014-07-24	19.240	19.240	18.020	18.120	16.717	9,243,900
2014-07-23	19.840	19.850	19.230	19.260	17.768	2,843,900
2014-07-22	19.850	19.910	19.780	19.840	18.303	1,953,200
2014-07-21	19.600	19.810	19.500	19.700	18.174	2,532,500
2014-07-18	19.520	19.700	19.480	19.600	18.082	2,104,300
2014-07-17	19.730	19.750	19.400	19.460	17.953	3,016,600
2014-07-16	19.920	20.000	19.750	19.780	18.248	1,974,700
2014-07-15	20.010	20.060	19.700	19.840	18.303	1,287,600
2014-07-14	20.040	20.090	19.830	20.000	18.451	1,306,000
2014-07-11	19.980	20.100	19.890	19.910	18.368	1,235,400
2014-07-10	19.700	20.140	19.550	20.000	18.451	1,363,500
2014-07-09	19.920	20.120	19.770	19.980	18.433	1,790,300
2014-07-08	19.930	19.970	19.630	19.910	18.368	1,962,300
2014-07-07	20.030	20.100	19.910	20.020	18.470	1,429,000
2014-07-03	19.940	20.230	19.910	20.010	18.460	1,760,300
2014-07-02	19.740	19.980	19.740	19.900	18.359	1,614,700
2014-07-01	19.610	19.920	19.610	19.780	18.248	2,725,600
2014-06-30	19.420	19.610	19.420	19.600	18.082	2,244,700
2014-06-27	19.290	19.490	19.250	19.450	17.944	2,360,400
2014-06-26	19.370	19.370	19.040	19.280	17.787	1,247,300
2014-06-25	19.270	19.370	19.110	19.330	17.833	2,009,400
2014-06-24	19.590	19.790	19.300	19.340	17.842	3,585,800
2014-06-23	19.380	19.630	19.360	19.610	18.091	2,142,600
2014-06-20	19.170	19.420	18.990	19.420	17.916	3,280,500
2014-06-19	19.230	19.230	19.050	19.170	17.685	1,475,600
2014-06-18	19.160	19.160	18.850	19.140	17.658	1,714,700
2014-06-17	19.100	19.290	19.000	19.110	17.630	2,920,400
2014-06-16	19.140	19.260	18.960	19.110	17.630	2,365,900
2014-06-13	19.190	19.380	19.060	19.120	17.639	1,007,100
2014-06-12	19.170	19.340	19.010	19.110	17.630	956,900
2014-06-11	19.190	19.230	18.990	19.220	17.731	3,304,100
2014-06-10	18.990	19.290	18.960	19.250	17.759	3,200,000
2014-06-09	18.880	19.110	18.840	19.050	17.575	2,192,300
2014-06-06	18.590	18.900	18.570	18.890	17.427	1,868,400
2014-06-05	18.300	18.640	18.230	18.520	17.086	1,710,300
2014-06-04	18.480	18.590	18.280	18.410	16.984	3,238,200
2014-06-03	17.940	18.150	17.840	18.030	16.634	931,600
2014-06-02	17.840	18.010	17.770	17.960	16.569	1,200,800
2014-05-30	17.950	17.990	17.760	17.800	16.421	1,997,900
2014-05-29	18.000	18.030	17.860	17.940	16.551	936,000

← NewerPage 52 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.