Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	20.140	20.160	19.940	20.060	18.443	2,650,300
2014-03-03	20.020	20.130	19.760	19.930	18.324	2,527,800
2014-02-28	20.150	20.520	20.050	20.280	18.646	3,559,300
2014-02-27	20.100	20.280	20.060	20.170	18.545	2,685,800
2014-02-26	20.080	20.430	19.960	20.090	18.471	3,966,900
2014-02-25	20.150	20.170	19.830	20.020	18.407	3,182,000
2014-02-24	20.240	20.410	20.120	20.190	18.563	5,540,600
2014-02-21	20.500	20.540	20.170	20.230	18.600	3,753,300
2014-02-20	20.150	20.490	20.090	20.460	18.811	4,977,700
2014-02-19	19.760	20.250	19.750	20.130	18.508	4,744,500
2014-02-18	19.960	19.970	19.740	19.820	18.223	3,212,800
2014-02-14	19.270	19.910	19.200	19.870	18.269	5,135,900
2014-02-13	19.090	19.260	18.820	19.250	17.699	5,908,800
2014-02-12	19.470	19.550	19.180	19.230	17.680	2,945,900
2014-02-11	19.070	19.510	19.030	19.330	17.772	4,711,400
2014-02-10	19.010	19.070	18.860	19.030	17.496	1,900,100
2014-02-07	18.930	19.110	18.790	19.070	17.533	2,609,500
2014-02-06	18.780	19.050	18.730	18.870	17.349	3,042,300
2014-02-05	18.370	18.820	18.140	18.720	17.211	3,680,400
2014-02-04	18.420	18.440	18.260	18.410	16.926	2,224,900
2014-02-03	18.770	18.830	18.200	18.300	16.825	4,257,000
2014-01-31	18.950	19.050	18.780	18.810	17.294	2,501,200
2014-01-30	19.020	19.140	18.810	19.090	17.552	2,839,800
2014-01-29	18.890	19.240	18.780	18.840	17.322	4,115,300
2014-01-28	19.000	19.360	18.900	19.190	17.644	3,909,000
2014-01-27	19.200	19.200	18.790	18.920	17.395	3,793,800
2014-01-24	19.640	19.640	19.110	19.160	17.616	4,651,600
2014-01-23	19.530	20.170	19.490	19.680	18.094	8,111,800
2014-01-22	19.140	19.730	19.130	19.580	18.002	6,336,600
2014-01-21	19.550	19.660	19.130	19.190	17.644	5,233,400
2014-01-17	19.360	19.690	19.340	19.490	17.919	3,268,900
2014-01-16	19.750	19.960	19.420	19.520	17.947	5,855,500
2014-01-15	19.310	19.800	19.280	19.750	18.158	7,453,400
2014-01-14	18.570	19.000	18.500	18.980	17.451	5,330,500
2014-01-13	18.060	18.620	18.060	18.200	16.733	5,474,200
2014-01-10	18.040	18.150	17.810	18.090	16.632	2,151,100
2014-01-09	17.970	18.240	17.850	17.980	16.531	4,228,000
2014-01-08	17.780	18.080	17.590	17.960	16.513	3,197,700
2014-01-07	17.620	17.820	17.500	17.730	16.301	1,695,200
2014-01-06	17.590	17.670	17.360	17.580	16.163	2,276,700
2014-01-03	17.590	17.700	17.500	17.560	16.145	1,947,600
2014-01-02	17.440	17.660	17.370	17.630	16.209	2,665,800
2013-12-31	17.590	17.680	17.480	17.620	16.200	1,180,100
2013-12-30	17.400	17.610	17.400	17.550	16.136	1,299,200
2013-12-27	17.250	17.550	17.170	17.400	15.998	1,621,600
2013-12-26	17.400	17.490	17.280	17.290	15.897	1,231,300
2013-12-24	17.240	17.500	17.170	17.370	15.970	1,463,200
2013-12-23	16.900	17.230	16.780	17.200	15.814	2,949,300
2013-12-20	16.510	16.840	16.460	16.730	15.382	24,930,800
2013-12-19	16.670	16.810	16.520	16.570	15.235	3,890,500
2013-12-18	16.770	16.910	16.540	16.690	15.345	4,055,100
2013-12-17	16.500	16.850	16.450	16.800	15.446	2,031,700
2013-12-16	16.430	16.610	16.330	16.450	15.124	3,134,000
2013-12-13	16.380	16.500	16.280	16.390	15.069	2,592,800
2013-12-12	16.640	16.670	16.210	16.360	15.042	5,143,400
2013-12-11	17.070	17.100	16.830	16.840	15.483	1,551,800
2013-12-10	17.050	17.210	16.940	17.030	15.658	1,078,700
2013-12-09	17.150	17.340	17.090	17.120	15.740	2,031,500
2013-12-06	16.950	17.240	16.930	17.100	15.722	1,440,300
2013-12-05	16.770	16.980	16.750	16.790	15.437	1,676,600

← NewerPage 54 of 79 · 4,733 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.