Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	18.020	18.060	17.840	17.940	16.551	1,645,500
2014-05-27	18.060	18.170	17.930	17.980	16.588	2,519,000
2014-05-23	18.000	18.100	17.890	17.940	16.551	994,200
2014-05-22	17.950	18.220	17.920	18.010	16.615	1,373,500
2014-05-21	17.830	18.030	17.800	17.960	16.569	1,583,300
2014-05-20	17.930	17.950	17.660	17.770	16.394	1,489,800
2014-05-19	17.760	18.110	17.750	17.980	16.588	1,732,600
2014-05-16	17.650	17.880	17.540	17.810	16.431	1,324,000
2014-05-15	17.780	17.900	17.340	17.600	16.237	3,097,300
2014-05-14	17.850	17.930	17.720	17.780	16.403	1,888,500
2014-05-13	18.000	18.030	17.800	17.890	16.504	2,235,400
2014-05-12	17.800	18.120	17.760	18.020	16.624	1,010,800
2014-05-09	17.570	17.700	17.430	17.670	16.302	1,942,300
2014-05-08	17.590	17.970	17.450	17.620	16.255	2,162,500
2014-05-07	17.540	17.670	17.370	17.630	16.265	2,338,500
2014-05-06	17.690	17.860	17.610	17.640	16.218	2,100,100
2014-05-05	17.660	17.870	17.510	17.740	16.310	1,622,700
2014-05-02	17.560	17.950	17.440	17.760	16.329	2,395,400
2014-05-01	17.650	17.740	17.470	17.570	16.154	3,407,300
2014-04-30	17.510	17.750	17.400	17.670	16.246	2,255,200
2014-04-29	17.530	17.740	17.310	17.580	16.163	3,245,300
2014-04-28	17.330	17.470	16.950	17.300	15.906	3,801,400
2014-04-25	18.110	18.110	17.220	17.320	15.924	7,192,300
2014-04-24	19.240	19.320	18.120	18.240	16.770	7,295,700
2014-04-23	19.450	19.460	19.090	19.180	17.634	1,937,800
2014-04-22	19.050	19.520	18.930	19.380	17.818	1,673,200
2014-04-21	19.130	19.130	18.790	19.030	17.496	1,371,600
2014-04-17	18.900	19.220	18.730	19.040	17.506	2,207,500
2014-04-16	18.730	18.820	18.210	18.790	17.276	3,396,500
2014-04-15	18.660	18.880	18.300	18.750	17.239	3,776,200
2014-04-14	19.000	19.080	18.470	18.600	17.101	2,677,700
2014-04-11	19.150	19.300	18.800	18.890	17.368	1,821,400
2014-04-10	19.760	19.920	19.010	19.020	17.487	2,518,900
2014-04-09	19.540	19.770	19.260	19.740	18.149	1,341,600
2014-04-08	19.390	19.680	19.270	19.460	17.892	1,726,700
2014-04-07	19.690	19.810	19.230	19.430	17.864	1,918,300
2014-04-04	20.490	20.570	19.640	19.770	18.177	3,379,700
2014-04-03	20.350	20.720	20.260	20.370	18.728	2,227,900
2014-04-02	20.090	20.560	19.980	20.340	18.701	2,734,800
2014-04-01	19.970	20.090	19.730	20.070	18.453	2,162,500
2014-03-31	19.660	19.980	19.590	19.890	18.287	1,307,900
2014-03-28	19.350	19.710	19.340	19.520	17.947	1,806,700
2014-03-27	19.660	19.710	19.140	19.380	17.818	3,075,100
2014-03-26	20.200	20.410	19.700	19.710	18.122	1,721,400
2014-03-25	20.060	20.460	19.840	20.130	18.508	2,813,400
2014-03-24	20.170	20.320	19.810	19.940	18.333	1,312,200
2014-03-21	20.370	20.430	20.080	20.150	18.526	2,728,900
2014-03-20	19.640	20.260	19.540	20.210	18.581	2,120,100
2014-03-19	19.830	19.870	19.500	19.620	18.039	1,611,200
2014-03-18	19.420	19.870	19.370	19.840	18.241	1,713,400
2014-03-17	19.380	19.520	19.360	19.410	17.846	2,026,800
2014-03-14	19.250	19.410	19.180	19.280	17.726	1,629,000
2014-03-13	19.630	19.800	19.070	19.250	17.699	3,558,700
2014-03-12	19.520	19.720	19.310	19.690	18.103	2,694,400
2014-03-11	19.600	19.820	19.410	19.610	18.030	2,797,600
2014-03-10	20.250	20.270	19.650	19.650	18.067	2,387,200
2014-03-07	19.910	20.240	19.910	20.230	18.600	3,086,400
2014-03-06	19.950	19.980	19.700	19.850	18.250	3,237,600
2014-03-05	20.070	20.100	19.890	19.910	18.306	2,565,200
2014-03-04	20.140	20.160	19.940	20.060	18.443	2,650,300

← NewerPage 53 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.