Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	14.500	14.590	14.140	14.410	13.249	4,154,700
2012-09-21	14.770	14.900	14.580	14.600	13.423	3,245,800
2012-09-20	14.860	14.870	14.620	14.700	13.515	3,716,700
2012-09-19	15.090	15.130	14.750	14.980	13.773	5,416,600
2012-09-18	15.610	15.630	15.110	15.150	13.929	6,547,600
2012-09-17	16.290	16.310	15.560	15.670	14.407	3,263,400
2012-09-14	16.210	16.490	16.210	16.430	15.106	3,078,500
2012-09-13	15.820	16.210	15.490	16.200	14.895	4,217,600
2012-09-12	15.960	16.110	15.730	15.850	14.573	2,186,000
2012-09-11	16.050	16.150	15.870	15.890	14.610	2,103,300
2012-09-10	16.210	16.350	16.000	16.020	14.729	2,693,800
2012-09-07	15.870	16.280	15.750	16.280	14.968	4,056,100
2012-09-06	15.540	16.190	15.540	15.960	14.674	2,515,700
2012-09-05	15.550	15.600	15.300	15.430	14.187	2,138,700
2012-09-04	15.580	15.680	15.180	15.580	14.325	1,514,700
2012-08-31	15.600	15.710	15.350	15.620	14.361	1,468,200
2012-08-30	15.490	15.540	15.300	15.450	14.205	1,246,800
2012-08-29	15.690	15.790	15.510	15.620	14.361	1,537,100
2012-08-28	15.600	15.830	15.530	15.700	14.435	2,342,300
2012-08-27	15.800	15.800	15.510	15.600	14.343	1,490,100
2012-08-24	15.500	15.800	15.320	15.740	14.472	2,379,300
2012-08-23	15.620	15.710	15.460	15.550	14.297	2,053,700
2012-08-22	15.720	15.800	15.530	15.700	14.435	2,518,300
2012-08-21	15.730	15.940	15.690	15.790	14.518	3,363,500
2012-08-20	15.850	15.860	15.530	15.700	14.435	2,446,400
2012-08-17	15.830	15.950	15.730	15.940	14.655	1,844,400
2012-08-16	15.480	15.950	15.450	15.890	14.610	2,768,300
2012-08-15	15.250	15.530	15.230	15.430	14.187	1,260,500
2012-08-14	15.590	15.720	15.230	15.280	14.049	1,879,700
2012-08-13	15.510	15.570	15.330	15.520	14.269	2,486,200
2012-08-10	15.470	15.610	15.360	15.590	14.334	1,766,200
2012-08-09	15.350	15.590	15.340	15.490	14.242	2,132,000
2012-08-08	15.270	15.590	15.260	15.370	14.131	2,325,400
2012-08-07	14.970	15.440	14.970	15.350	14.113	2,767,400
2012-08-06	14.890	15.020	14.850	14.860	13.663	2,076,500
2012-08-03	14.790	14.920	14.480	14.800	13.607	3,334,400
2012-08-02	14.300	14.610	14.040	14.360	13.203	3,072,500
2012-08-01	14.840	14.900	14.390	14.490	13.322	2,945,200
2012-07-31	14.640	14.840	14.510	14.710	13.525	3,490,300
2012-07-30	14.950	15.040	14.570	14.630	13.451	4,165,600
2012-07-27	14.950	15.120	14.740	14.970	13.764	3,825,700
2012-07-26	13.890	15.020	13.860	14.850	13.653	8,570,700
2012-07-25	13.320	13.660	13.250	13.450	12.366	2,935,100
2012-07-24	13.360	13.430	13.100	13.230	12.164	2,512,300
2012-07-23	13.350	13.450	13.090	13.380	12.302	2,334,900
2012-07-20	13.690	13.780	13.500	13.640	12.541	2,303,100
2012-07-19	13.740	13.990	13.660	13.820	12.706	3,861,700
2012-07-18	13.180	13.820	13.170	13.630	12.532	2,582,300
2012-07-17	13.180	13.300	12.980	13.230	12.164	2,155,000
2012-07-16	13.140	13.250	13.000	13.100	12.044	1,695,700
2012-07-13	13.110	13.330	13.080	13.210	12.145	3,299,400
2012-07-12	13.110	13.200	12.950	13.050	11.998	2,659,600
2012-07-11	13.200	13.390	13.070	13.250	12.182	3,066,300
2012-07-10	13.360	13.690	12.990	13.160	12.100	2,743,200
2012-07-09	13.600	13.690	13.190	13.440	12.357	3,506,300
2012-07-06	14.190	14.210	13.510	13.670	12.568	3,572,800
2012-07-05	14.330	14.450	14.160	14.390	13.230	2,612,000
2012-07-03	14.020	14.350	13.920	14.350	13.194	1,260,800
2012-07-02	14.100	14.150	13.790	14.010	12.881	2,740,600
2012-06-29	13.780	14.170	13.690	14.060	12.927	3,009,500

← NewerPage 60 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.