Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	16.700	16.880	16.520	16.870	15.511	1,464,000
2012-12-19	16.770	16.850	16.670	16.690	15.345	2,015,500
2012-12-18	16.470	16.800	16.410	16.770	15.419	2,267,500
2012-12-17	16.590	16.680	16.280	16.470	15.143	2,713,600
2012-12-14	16.470	16.680	16.370	16.490	15.161	1,815,600
2012-12-13	16.570	16.640	16.240	16.330	15.014	2,183,700
2012-12-12	16.660	16.700	16.500	16.600	15.262	5,054,100
2012-12-11	16.430	16.630	16.380	16.600	15.262	3,024,700
2012-12-10	15.900	16.400	15.900	16.330	15.014	3,001,700
2012-12-07	15.960	16.000	15.770	15.840	14.564	2,174,000
2012-12-06	15.700	15.920	15.700	15.900	14.619	1,751,800
2012-12-05	15.780	15.880	15.540	15.730	14.462	1,631,000
2012-12-04	15.600	15.880	15.510	15.780	14.508	1,882,900
2012-12-03	15.780	15.800	15.510	15.570	14.315	1,949,100
2012-11-30	15.760	15.800	15.550	15.640	14.380	1,993,900
2012-11-29	15.770	15.920	15.510	15.760	14.490	3,812,200
2012-11-28	15.400	15.820	15.180	15.790	14.518	1,928,300
2012-11-27	15.620	15.780	15.520	15.560	14.306	1,585,400
2012-11-26	15.870	16.020	15.610	15.670	14.407	1,881,000
2012-11-23	15.510	16.030	15.510	15.930	14.646	1,460,100
2012-11-21	15.280	15.580	15.250	15.460	14.214	1,728,100
2012-11-20	15.290	15.470	15.130	15.290	14.058	3,839,300
2012-11-19	15.260	15.450	15.210	15.350	14.113	1,894,700
2012-11-16	14.910	15.090	14.680	15.030	13.819	2,972,600
2012-11-15	15.240	15.300	14.820	14.860	13.663	2,523,600
2012-11-14	15.550	15.680	15.190	15.230	14.003	5,926,800
2012-11-13	15.320	15.720	15.320	15.540	14.288	1,907,600
2012-11-12	15.530	15.720	15.450	15.680	14.416	2,360,200
2012-11-09	15.350	15.720	15.260	15.510	14.260	3,254,100
2012-11-08	15.530	15.660	15.360	15.390	14.150	2,963,900
2012-11-07	15.690	15.780	15.300	15.520	14.269	3,729,900
2012-11-06	15.720	16.150	15.700	15.930	14.646	4,754,700
2012-11-05	15.250	15.750	15.250	15.680	14.416	4,002,100
2012-11-02	15.370	15.490	15.150	15.310	14.076	3,483,000
2012-11-01	14.690	15.420	14.610	15.420	14.177	3,632,300
2012-10-31	14.530	14.630	14.300	14.620	13.442	3,608,200
2012-10-26	14.650	14.800	14.460	14.500	13.332	4,013,200
2012-10-25	13.840	14.980	13.650	14.730	13.543	12,413,200
2012-10-24	13.970	14.060	13.600	13.620	12.522	5,227,300
2012-10-23	13.930	13.970	13.740	13.800	12.688	5,320,200
2012-10-22	14.120	14.250	14.020	14.170	13.028	2,993,300
2012-10-19	14.160	14.300	14.010	14.120	12.982	4,315,700
2012-10-18	14.150	14.360	14.070	14.250	13.102	2,528,000
2012-10-17	14.070	14.310	14.030	14.160	13.019	2,398,800
2012-10-16	13.800	14.180	13.790	14.100	12.964	1,987,000
2012-10-15	13.660	13.780	13.400	13.730	12.624	2,506,800
2012-10-12	13.600	13.730	13.540	13.620	12.522	2,221,000
2012-10-11	13.610	13.810	13.550	13.680	12.578	2,545,100
2012-10-10	13.790	13.820	13.440	13.490	12.403	2,648,900
2012-10-09	13.960	14.030	13.670	13.790	12.679	3,596,000
2012-10-08	13.960	14.100	13.860	14.000	12.872	2,285,300
2012-10-05	14.190	14.380	14.010	14.070	12.936	2,906,300
2012-10-04	14.050	14.120	13.860	14.090	12.955	4,707,100
2012-10-03	14.180	14.210	13.930	13.970	12.844	3,765,800
2012-10-02	14.240	14.320	14.100	14.160	13.019	3,520,300
2012-10-01	14.300	14.300	13.950	14.140	13.001	4,351,200
2012-09-28	14.270	14.320	14.010	14.220	13.074	3,491,500
2012-09-27	14.170	14.500	13.930	14.430	13.267	4,967,900
2012-09-26	14.220	14.230	13.800	14.050	12.918	5,912,700
2012-09-25	14.520	14.690	14.280	14.320	13.166	5,523,200

← NewerPage 59 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.