Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	13.690	13.780	13.180	13.440	12.357	3,524,400
2012-06-27	13.770	13.930	13.690	13.860	12.743	2,116,400
2012-06-26	13.740	13.850	13.510	13.700	12.596	2,239,000
2012-06-25	14.070	14.090	13.600	13.680	12.578	2,422,700
2012-06-22	14.160	14.380	14.100	14.310	13.157	2,265,300
2012-06-21	14.860	14.960	14.050	14.100	12.964	3,455,900
2012-06-20	14.760	14.990	14.650	14.820	13.626	2,800,000
2012-06-19	14.600	14.890	14.530	14.750	13.561	2,683,600
2012-06-18	14.320	14.560	14.260	14.480	13.313	1,965,000
2012-06-15	14.230	14.490	14.100	14.460	13.295	2,879,300
2012-06-14	14.040	14.220	13.800	14.130	12.991	3,789,100
2012-06-13	14.050	14.160	13.920	14.020	12.890	4,753,000
2012-06-12	13.950	14.110	13.780	14.100	12.964	2,620,700
2012-06-11	14.460	14.500	13.840	13.880	12.761	2,794,900
2012-06-08	13.990	14.400	13.840	14.380	13.221	3,049,000
2012-06-07	14.530	14.590	14.020	14.060	12.927	2,342,000
2012-06-06	13.990	14.410	13.980	14.240	13.092	2,880,000
2012-06-05	13.490	13.920	13.460	13.880	12.761	3,213,500
2012-06-04	13.690	13.820	13.370	13.590	12.495	2,695,600
2012-06-01	14.100	14.140	13.510	13.610	12.513	5,723,900
2012-05-31	14.700	14.750	14.130	14.450	13.286	4,844,900
2012-05-30	14.930	14.930	14.640	14.760	13.571	2,678,900
2012-05-29	14.990	15.240	14.960	15.140	13.920	2,327,900
2012-05-25	14.730	14.970	14.730	14.790	13.598	2,829,800
2012-05-24	15.010	15.010	14.670	14.760	13.571	3,216,400
2012-05-23	14.990	15.050	14.480	14.990	13.782	5,600,000
2012-05-22	14.670	14.760	14.490	14.590	13.414	2,207,600
2012-05-21	14.380	14.800	14.350	14.640	13.460	2,855,300
2012-05-18	14.620	14.730	14.260	14.320	13.166	3,459,700
2012-05-17	15.030	15.140	14.590	14.590	13.414	2,099,800
2012-05-16	15.450	15.550	15.010	15.020	13.810	3,232,000
2012-05-15	15.570	15.790	15.360	15.420	14.177	3,195,800
2012-05-14	15.470	15.740	15.330	15.600	14.343	2,127,300
2012-05-11	15.490	16.070	15.470	15.710	14.444	2,829,000
2012-05-10	15.830	15.880	15.470	15.620	14.361	2,669,100
2012-05-09	15.550	15.810	15.370	15.670	14.407	2,349,200
2012-05-08	15.870	15.870	15.310	15.820	14.545	3,545,500
2012-05-07	16.050	16.140	15.930	16.030	14.738	1,916,900
2012-05-04	16.410	16.510	15.920	16.130	14.830	3,433,600
2012-05-03	17.020	17.160	16.540	16.550	15.216	1,924,700
2012-05-02	17.110	17.170	16.870	17.060	15.685	2,353,100
2012-05-01	17.050	17.460	16.940	17.210	15.823	4,425,000
2012-04-30	17.400	17.450	17.170	17.210	15.823	2,055,900
2012-04-27	17.300	17.540	17.070	17.390	15.989	3,848,800
2012-04-26	17.570	18.010	17.100	17.200	15.814	11,012,200
2012-04-25	16.390	16.940	16.390	16.830	15.474	5,520,300
2012-04-24	16.210	16.270	16.030	16.030	14.738	2,647,000
2012-04-23	16.050	16.200	15.870	16.140	14.839	1,885,100
2012-04-20	16.650	16.720	16.300	16.300	14.986	2,788,700
2012-04-19	16.720	17.020	16.450	16.570	15.235	2,333,000
2012-04-18	16.680	16.840	16.570	16.740	15.391	2,257,400
2012-04-17	16.410	16.860	16.400	16.830	15.474	2,411,400
2012-04-16	16.490	16.540	16.130	16.290	14.977	3,077,100
2012-04-13	16.670	16.780	16.290	16.290	14.977	1,374,600
2012-04-12	16.200	16.790	16.110	16.780	15.428	2,493,600
2012-04-11	15.880	16.180	15.800	16.110	14.812	2,720,300
2012-04-10	16.010	16.140	15.670	15.670	14.407	2,949,000
2012-04-09	16.050	16.100	15.850	16.080	14.784	2,443,300
2012-04-05	16.080	16.430	15.940	16.420	15.097	4,112,000
2012-04-04	16.460	16.500	16.100	16.170	14.867	3,917,600

← NewerPage 61 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.