Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	16.810	16.970	16.650	16.800	15.446	2,872,500
2013-12-03	16.880	17.130	16.850	16.910	15.547	1,687,200
2013-12-02	17.030	17.070	16.800	16.930	15.566	2,441,900
2013-11-29	17.190	17.230	17.000	17.030	15.658	615,200
2013-11-27	17.040	17.160	16.950	17.090	15.713	1,567,800
2013-11-26	16.990	17.240	16.990	17.050	15.676	2,380,300
2013-11-25	16.860	17.050	16.630	16.970	15.602	4,191,200
2013-11-22	16.720	16.970	16.630	16.840	15.483	1,628,200
2013-11-21	16.590	16.770	16.510	16.690	15.345	1,267,700
2013-11-20	16.660	16.790	16.460	16.540	15.207	1,078,400
2013-11-19	17.010	17.070	16.580	16.600	15.262	1,513,800
2013-11-18	17.120	17.210	16.920	16.990	15.621	1,487,100
2013-11-15	17.080	17.120	16.900	17.100	15.722	1,766,900
2013-11-14	17.270	17.320	16.860	17.040	15.667	2,408,000
2013-11-13	17.110	17.390	17.070	17.310	15.915	1,334,900
2013-11-12	17.090	17.190	16.990	17.180	15.796	1,345,300
2013-11-11	17.170	17.220	16.990	17.140	15.759	1,076,300
2013-11-08	16.980	17.260	16.900	17.260	15.869	1,188,200
2013-11-07	17.300	17.370	16.910	16.940	15.575	1,605,300
2013-11-06	17.440	17.440	17.200	17.290	15.897	1,082,900
2013-11-05	17.340	17.440	17.140	17.320	15.924	1,637,600
2013-11-04	17.490	17.500	17.260	17.410	16.007	1,273,300
2013-11-01	17.560	17.680	17.270	17.480	16.071	2,367,400
2013-10-31	17.560	17.740	17.410	17.490	16.081	3,980,700
2013-10-30	17.780	17.900	17.420	17.550	16.136	2,258,200
2013-10-29	17.310	17.800	17.290	17.780	16.347	3,404,900
2013-10-28	17.350	17.350	17.130	17.230	15.842	2,853,200
2013-10-25	16.650	17.350	16.650	17.320	15.924	4,871,400
2013-10-24	16.180	17.280	16.100	16.760	15.409	7,405,800
2013-10-23	16.610	16.610	16.070	16.340	15.023	3,396,200
2013-10-22	17.010	17.070	16.600	16.670	15.327	2,399,600
2013-10-21	17.010	17.070	16.870	16.970	15.602	965,800
2013-10-18	16.940	17.040	16.800	17.000	15.630	1,838,900
2013-10-17	16.660	16.900	16.550	16.860	15.501	1,264,500
2013-10-16	16.680	16.830	16.630	16.780	15.428	1,143,200
2013-10-15	16.710	16.890	16.560	16.580	15.244	1,915,600
2013-10-14	16.590	17.040	16.580	16.950	15.584	2,217,700
2013-10-11	16.280	16.780	16.230	16.740	15.391	2,449,100
2013-10-10	16.230	16.510	16.230	16.450	15.124	1,868,700
2013-10-09	15.910	16.160	15.760	16.010	14.720	2,647,100
2013-10-08	16.070	16.160	15.800	15.850	14.573	3,108,900
2013-10-07	15.850	16.160	15.750	16.060	14.766	3,270,800
2013-10-04	15.930	16.110	15.770	16.090	14.793	2,818,000
2013-10-03	16.150	16.180	15.790	15.910	14.628	3,080,500
2013-10-02	16.390	16.540	16.220	16.270	14.959	2,394,300
2013-10-01	16.490	16.710	16.370	16.530	15.198	2,006,800
2013-09-30	16.520	16.600	16.280	16.520	15.189	2,217,200
2013-09-27	16.400	16.750	16.320	16.710	15.363	2,694,400
2013-09-26	16.530	16.620	16.390	16.460	15.134	2,894,900
2013-09-25	16.490	16.640	16.250	16.520	15.189	3,190,400
2013-09-24	16.360	16.690	16.230	16.550	15.216	4,335,600
2013-09-23	16.350	16.410	16.110	16.280	14.968	2,147,700
2013-09-20	16.380	16.440	16.270	16.350	15.032	3,682,700
2013-09-19	16.350	16.450	16.250	16.350	15.032	2,452,800
2013-09-18	16.250	16.320	16.110	16.280	14.968	1,801,500
2013-09-17	16.300	16.350	16.180	16.230	14.922	1,620,100
2013-09-16	16.290	16.320	16.140	16.210	14.904	1,641,600
2013-09-13	16.200	16.270	16.000	16.120	14.821	1,540,700
2013-09-12	16.370	16.370	16.150	16.170	14.867	2,160,600
2013-09-11	16.280	16.420	16.120	16.370	15.051	2,254,500

← NewerPage 55 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.