Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	17.570	17.610	17.260	17.340	15.943	1,013,700
2013-06-13	17.150	17.620	17.030	17.600	16.182	1,671,600
2013-06-12	17.710	17.750	17.140	17.200	15.814	1,621,900
2013-06-11	17.620	17.800	17.480	17.550	16.136	1,791,800
2013-06-10	17.870	17.930	17.690	17.870	16.430	1,649,900
2013-06-07	17.550	17.900	17.440	17.860	16.421	2,343,300
2013-06-06	17.640	17.730	17.210	17.430	16.025	2,818,500
2013-06-05	17.720	17.840	17.520	17.610	16.191	2,078,500
2013-06-04	18.020	18.300	17.680	17.800	16.366	2,553,900
2013-06-03	18.460	18.570	17.640	18.030	16.577	3,992,000
2013-05-31	17.780	18.260	17.720	17.940	16.494	2,862,900
2013-05-30	17.470	18.090	17.470	17.830	16.393	3,353,300
2013-05-29	17.370	17.530	17.300	17.410	16.007	1,148,400
2013-05-28	17.460	17.590	17.370	17.520	16.108	1,607,600
2013-05-24	16.940	17.230	16.920	17.180	15.796	1,515,700
2013-05-23	17.060	17.170	16.880	17.050	15.676	3,208,100
2013-05-22	17.710	17.770	17.150	17.280	15.888	7,249,700
2013-05-21	17.750	17.880	17.670	17.720	16.292	1,995,100
2013-05-20	17.680	17.800	17.590	17.690	16.264	1,786,500
2013-05-17	17.390	17.740	17.390	17.710	16.283	1,745,000
2013-05-16	17.450	17.760	17.260	17.290	15.897	2,564,900
2013-05-15	16.730	17.690	16.720	17.480	16.071	5,627,900
2013-05-14	16.630	16.790	16.530	16.770	15.419	1,236,800
2013-05-13	16.870	16.900	16.530	16.640	15.299	2,038,200
2013-05-10	16.660	16.980	16.550	16.970	15.602	2,499,000
2013-05-09	16.520	16.770	16.520	16.640	15.299	1,784,200
2013-05-08	16.520	16.640	16.390	16.580	15.244	1,670,800
2013-05-07	16.590	16.620	16.410	16.570	15.235	1,277,400
2013-05-06	16.400	16.670	16.330	16.540	15.207	1,775,000
2013-05-03	16.360	16.670	16.280	16.390	15.069	2,720,400
2013-05-02	16.140	16.230	15.930	16.150	14.849	2,873,800
2013-05-01	16.320	16.390	16.070	16.110	14.812	2,535,600
2013-04-30	16.360	16.560	16.200	16.440	15.115	2,586,500
2013-04-29	16.370	16.570	16.260	16.420	15.097	2,728,900
2013-04-26	16.310	16.590	15.840	16.360	15.042	7,032,000
2013-04-25	15.420	16.640	15.420	16.060	14.766	6,678,900
2013-04-24	14.840	14.980	14.750	14.840	13.644	2,772,000
2013-04-23	14.750	14.950	14.590	14.850	13.653	2,443,400
2013-04-22	14.510	14.680	14.200	14.570	13.396	2,806,700
2013-04-19	14.390	14.460	14.050	14.450	13.286	3,317,100
2013-04-18	14.510	14.670	14.110	14.300	13.148	4,686,900
2013-04-17	15.160	15.160	14.360	14.430	13.267	5,028,000
2013-04-16	15.100	15.400	14.960	15.360	14.122	2,563,900
2013-04-15	15.350	15.350	14.920	14.940	13.736	2,561,600
2013-04-12	15.770	15.850	15.200	15.470	14.223	3,195,900
2013-04-11	15.910	16.050	15.780	15.890	14.610	1,398,700
2013-04-10	15.600	16.020	15.600	15.970	14.683	1,934,600
2013-04-09	15.630	15.740	15.370	15.580	14.325	1,916,500
2013-04-08	15.300	15.620	15.110	15.580	14.325	2,311,500
2013-04-05	15.090	15.350	14.860	15.310	14.076	2,436,800
2013-04-04	15.230	15.420	15.130	15.350	14.113	2,402,000
2013-04-03	15.520	15.540	15.110	15.250	14.021	2,147,700
2013-04-02	15.900	15.940	15.360	15.460	14.214	3,211,900
2013-04-01	16.250	16.250	15.810	15.840	14.564	1,702,300
2013-03-28	15.860	16.250	15.860	16.220	14.913	2,125,900
2013-03-27	15.850	15.870	15.440	15.860	14.582	2,054,000
2013-03-26	15.990	16.060	15.840	16.020	14.729	2,084,400
2013-03-25	15.900	15.990	15.720	15.900	14.619	2,209,500
2013-03-22	16.030	16.100	15.740	15.810	14.536	2,978,700
2013-03-21	16.330	16.420	15.830	15.940	14.655	4,997,700

← NewerPage 57 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.