Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	16.550	16.750	16.350	16.450	15.124	3,458,800
2013-03-19	16.550	16.640	16.180	16.400	15.078	2,642,300
2013-03-18	16.610	16.730	16.490	16.530	15.198	1,774,900
2013-03-15	16.930	17.020	16.660	16.830	15.474	2,651,600
2013-03-14	16.990	17.090	16.930	17.000	15.630	2,543,400
2013-03-13	16.890	16.980	16.660	16.930	15.566	1,946,100
2013-03-12	16.880	16.950	16.740	16.870	15.511	2,513,200
2013-03-11	16.980	17.030	16.790	16.900	15.538	3,569,800
2013-03-08	17.230	17.250	17.030	17.060	15.685	1,650,600
2013-03-07	17.150	17.200	17.040	17.150	15.768	1,938,100
2013-03-06	17.250	17.400	17.110	17.120	15.740	2,015,200
2013-03-05	16.870	17.480	16.860	17.190	15.805	5,110,300
2013-03-04	16.620	16.770	16.450	16.740	15.391	2,665,200
2013-03-01	16.640	16.780	16.420	16.620	15.281	2,108,400
2013-02-28	16.780	17.000	16.710	16.760	15.409	1,922,700
2013-02-27	16.480	16.860	16.440	16.810	15.455	2,986,800
2013-02-26	16.440	16.590	16.280	16.550	15.216	2,300,300
2013-02-25	17.010	17.150	16.330	16.340	15.023	2,599,600
2013-02-22	16.780	17.000	16.650	16.890	15.529	1,667,100
2013-02-21	16.850	16.870	16.530	16.680	15.336	2,656,000
2013-02-20	17.420	17.450	16.950	16.970	15.602	2,006,300
2013-02-19	17.310	17.530	17.230	17.420	16.016	2,236,700
2013-02-15	17.620	17.640	17.190	17.290	15.897	2,392,600
2013-02-14	17.300	17.660	17.300	17.650	16.228	2,172,700
2013-02-13	17.290	17.490	17.260	17.430	16.025	2,539,500
2013-02-12	17.170	17.370	17.140	17.300	15.906	2,847,900
2013-02-11	17.130	17.240	16.970	17.210	15.823	2,256,500
2013-02-08	17.000	17.290	16.930	17.180	15.796	2,905,600
2013-02-07	17.010	17.040	16.850	16.950	15.584	4,566,100
2013-02-06	16.790	17.060	16.640	17.000	15.630	4,993,300
2013-02-05	16.450	16.980	16.350	16.890	15.529	4,011,100
2013-02-04	16.530	16.690	16.250	16.250	14.941	2,306,900
2013-02-01	16.290	16.750	16.220	16.640	15.299	3,096,600
2013-01-31	16.200	16.270	16.080	16.160	14.858	1,646,800
2013-01-30	16.230	16.410	16.130	16.210	14.904	2,278,300
2013-01-29	16.230	16.300	15.900	16.280	14.968	2,536,500
2013-01-28	16.530	16.530	16.170	16.300	14.986	3,106,500
2013-01-25	16.160	16.620	16.080	16.560	15.226	3,885,400
2013-01-24	15.900	16.820	15.750	16.210	14.904	9,240,300
2013-01-23	17.070	17.160	16.850	17.030	15.658	2,322,100
2013-01-22	17.100	17.220	16.940	17.090	15.713	2,450,200
2013-01-18	17.110	17.290	17.000	17.130	15.750	2,839,900
2013-01-17	16.910	17.230	16.870	17.080	15.704	3,121,400
2013-01-16	16.690	16.830	16.620	16.780	15.428	2,587,500
2013-01-15	16.730	16.760	16.610	16.700	15.354	3,046,100
2013-01-14	17.050	17.080	16.710	16.840	15.483	2,311,200
2013-01-11	16.970	17.120	16.870	17.100	15.722	2,303,900
2013-01-10	17.120	17.140	16.840	16.960	15.593	1,596,100
2013-01-09	17.030	17.050	16.830	17.000	15.630	1,377,400
2013-01-08	17.100	17.140	16.900	16.950	15.584	1,477,900
2013-01-07	17.170	17.220	16.940	17.150	15.768	1,696,600
2013-01-04	17.270	17.370	17.130	17.300	15.906	1,904,500
2013-01-03	17.440	17.440	17.180	17.260	15.869	2,177,200
2013-01-02	17.280	17.490	17.180	17.490	16.081	3,255,700
2012-12-31	16.350	16.900	16.290	16.890	15.529	2,124,600
2012-12-28	16.430	16.630	16.350	16.420	15.097	1,216,800
2012-12-27	16.560	16.640	16.240	16.560	15.226	2,040,900
2012-12-26	16.630	16.890	16.540	16.540	15.207	1,202,700
2012-12-24	16.530	16.850	16.530	16.540	15.207	1,087,000
2012-12-21	16.560	16.750	16.390	16.750	15.400	2,762,600

← NewerPage 58 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.