Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	16.250	16.440	16.200	16.370	15.051	1,875,500
2013-09-09	15.980	16.220	15.950	16.160	14.858	1,662,700
2013-09-06	16.050	16.080	15.770	15.910	14.628	1,761,700
2013-09-05	15.860	16.080	15.800	16.020	14.729	1,602,500
2013-09-04	15.480	15.910	15.300	15.870	14.591	1,547,100
2013-09-03	15.570	15.720	15.280	15.450	14.205	1,369,200
2013-08-30	15.510	15.510	15.220	15.350	14.113	1,489,300
2013-08-29	15.260	15.530	15.250	15.450	14.205	1,642,700
2013-08-28	15.320	15.450	15.220	15.290	14.058	2,088,700
2013-08-27	15.570	15.600	15.300	15.330	14.095	2,049,300
2013-08-26	15.870	15.950	15.760	15.760	14.490	1,608,000
2013-08-23	15.900	15.970	15.800	15.900	14.619	1,125,000
2013-08-22	15.640	15.850	15.620	15.820	14.545	1,065,000
2013-08-21	15.690	15.790	15.510	15.590	14.334	1,449,800
2013-08-20	15.690	15.810	15.610	15.730	14.462	2,345,900
2013-08-19	15.990	16.020	15.640	15.670	14.407	1,946,300
2013-08-16	15.950	16.170	15.930	15.980	14.692	1,915,200
2013-08-15	16.290	16.290	15.960	15.960	14.674	1,887,500
2013-08-14	16.530	16.670	16.440	16.480	15.152	1,344,600
2013-08-13	16.480	16.590	16.360	16.570	15.235	1,891,700
2013-08-12	16.110	16.540	16.060	16.490	15.161	2,199,100
2013-08-09	16.090	16.190	16.040	16.180	14.876	1,711,600
2013-08-08	16.350	16.420	16.150	16.160	14.858	1,230,800
2013-08-07	16.270	16.340	16.100	16.210	14.904	1,897,000
2013-08-06	16.460	16.600	16.260	16.350	15.032	3,009,700
2013-08-05	16.550	16.630	16.420	16.470	15.143	2,166,300
2013-08-02	16.670	16.670	16.410	16.610	15.271	2,236,200
2013-08-01	16.650	16.910	16.590	16.900	15.538	2,829,000
2013-07-31	16.620	16.630	16.400	16.490	15.161	2,919,200
2013-07-30	16.530	16.700	16.450	16.610	15.271	1,924,600
2013-07-29	16.520	16.650	16.210	16.400	15.078	3,266,500
2013-07-26	16.580	16.710	16.580	16.590	15.253	3,076,200
2013-07-25	16.600	17.150	15.550	16.640	15.299	11,094,900
2013-07-24	17.840	17.840	17.180	17.290	15.897	2,745,200
2013-07-23	17.970	18.050	17.660	17.710	16.283	1,396,200
2013-07-22	17.830	17.920	17.660	17.880	16.439	2,061,000
2013-07-19	17.760	17.850	17.450	17.850	16.412	2,392,100
2013-07-18	18.000	18.030	17.760	17.800	16.366	2,152,400
2013-07-17	18.070	18.100	17.730	18.000	16.549	2,569,300
2013-07-16	18.070	18.210	17.970	17.990	16.540	2,205,900
2013-07-15	18.570	18.570	17.860	18.060	16.605	4,028,500
2013-07-12	18.550	18.590	18.400	18.540	17.046	1,365,800
2013-07-11	18.540	18.730	18.340	18.560	17.064	3,504,800
2013-07-10	17.510	18.420	17.490	18.360	16.880	5,154,900
2013-07-09	17.540	17.720	17.460	17.480	16.071	2,396,700
2013-07-08	17.640	17.700	17.370	17.470	16.062	1,896,000
2013-07-05	17.380	17.590	17.310	17.560	16.145	1,232,700
2013-07-03	17.060	17.330	16.990	17.260	15.869	883,900
2013-07-02	17.410	17.540	16.970	17.170	15.786	2,830,200
2013-07-01	17.700	17.720	17.210	17.410	16.007	2,462,500
2013-06-28	17.360	17.680	17.160	17.570	16.154	2,832,600
2013-06-27	17.380	17.530	17.310	17.430	16.025	1,688,400
2013-06-26	17.210	17.300	16.980	17.240	15.851	1,949,900
2013-06-25	16.770	17.030	16.620	17.010	15.639	1,760,100
2013-06-24	16.690	16.710	16.270	16.560	15.226	2,209,000
2013-06-21	17.140	17.140	16.730	16.940	15.575	2,494,700
2013-06-20	17.220	17.270	16.890	17.010	15.639	2,901,200
2013-06-19	17.810	17.900	17.480	17.530	16.117	1,573,900
2013-06-18	17.770	17.860	17.730	17.820	16.384	926,300
2013-06-17	17.510	17.770	17.470	17.640	16.218	1,769,400

← NewerPage 56 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.