Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	16.910	16.990	16.620	16.660	15.317	1,878,200
2012-04-02	16.790	17.050	16.510	17.020	15.648	2,095,600
2012-03-30	16.860	16.900	16.530	16.890	15.529	2,523,700
2012-03-29	16.620	16.790	16.430	16.740	15.391	2,248,300
2012-03-28	17.180	17.190	16.680	16.760	15.409	2,568,900
2012-03-27	17.170	17.390	17.160	17.240	15.851	2,848,100
2012-03-26	17.020	17.320	16.970	17.180	15.796	2,586,200
2012-03-23	16.700	16.850	16.530	16.820	15.465	1,277,300
2012-03-22	16.750	16.880	16.510	16.740	15.391	2,507,500
2012-03-21	16.850	17.030	16.820	16.870	15.511	2,140,700
2012-03-20	16.860	16.960	16.650	16.830	15.474	2,054,500
2012-03-19	16.950	17.150	16.790	17.040	15.667	1,990,400
2012-03-16	16.860	17.140	16.750	17.050	15.676	4,283,100
2012-03-15	16.600	16.900	16.570	16.840	15.483	3,644,100
2012-03-14	16.640	16.770	16.420	16.480	15.152	2,069,500
2012-03-13	16.170	16.650	16.120	16.640	15.299	3,981,000
2012-03-12	16.260	16.260	15.920	16.110	14.812	2,023,400
2012-03-09	15.880	16.260	15.780	16.210	14.904	2,335,700
2012-03-08	15.910	16.080	15.850	15.900	14.619	3,861,600
2012-03-07	15.270	15.750	15.230	15.740	14.472	4,575,400
2012-03-06	15.070	15.250	15.060	15.140	13.920	4,628,200
2012-03-05	16.110	16.150	15.210	15.310	14.076	6,580,000
2012-03-02	16.320	16.480	16.010	16.110	14.812	3,430,400
2012-03-01	16.510	16.610	16.240	16.320	15.005	1,936,300
2012-02-29	16.800	16.820	16.290	16.420	15.097	2,734,000
2012-02-28	16.570	16.990	16.500	16.790	15.437	2,508,500
2012-02-27	16.190	16.780	16.140	16.530	15.198	2,845,000
2012-02-24	16.590	16.650	16.310	16.380	15.060	1,545,700
2012-02-23	16.220	16.620	16.020	16.580	15.244	3,166,600
2012-02-22	16.440	16.580	16.150	16.230	14.922	3,946,800
2012-02-21	17.040	17.040	16.410	16.540	15.207	3,299,500
2012-02-17	17.400	17.490	17.000	17.010	15.639	3,323,600
2012-02-16	16.820	17.460	16.790	17.300	15.906	5,285,000
2012-02-15	16.900	17.030	16.720	16.800	15.446	4,692,600
2012-02-14	16.420	16.830	16.380	16.800	15.446	4,254,800
2012-02-13	16.690	16.780	16.310	16.480	15.152	2,638,700
2012-02-10	16.670	16.740	16.440	16.500	15.170	2,458,000
2012-02-09	16.830	16.940	16.730	16.780	15.428	2,607,600
2012-02-08	16.590	17.000	16.580	16.780	15.428	3,812,700
2012-02-07	16.580	16.680	16.450	16.600	15.262	4,239,200
2012-02-06	16.830	16.870	16.590	16.680	15.336	3,253,900
2012-02-03	17.040	17.130	16.850	17.030	15.658	3,531,100
2012-02-02	16.620	16.950	16.620	16.780	15.428	4,427,100
2012-02-01	16.530	16.840	16.500	16.520	15.189	5,385,300
2012-01-31	16.550	16.770	16.250	16.350	15.032	3,582,600
2012-01-30	16.700	16.700	16.260	16.510	15.180	6,496,600
2012-01-27	16.440	17.000	16.390	16.950	15.584	6,306,500
2012-01-26	17.250	17.500	16.290	16.410	15.088	14,683,500
2012-01-25	16.290	16.330	16.030	16.130	14.830	7,331,400
2012-01-24	15.980	16.490	15.980	16.300	14.986	7,087,700
2012-01-23	16.130	16.240	15.930	16.100	14.803	6,302,800
2012-01-20	16.040	16.170	15.980	16.140	14.839	4,378,800
2012-01-19	15.750	16.150	15.690	16.120	14.821	5,559,600
2012-01-18	15.200	15.970	15.080	15.770	14.499	7,104,800
2012-01-17	14.910	15.220	14.860	15.170	13.948	4,370,500
2012-01-13	14.920	14.980	14.720	14.840	13.644	3,015,900
2012-01-12	15.220	15.250	14.910	15.070	13.856	4,814,600
2012-01-11	14.960	15.220	14.950	15.110	13.892	3,375,700
2012-01-10	15.090	15.150	14.920	15.040	13.828	5,715,600
2012-01-09	14.680	14.990	14.540	14.890	13.690	5,594,200

← NewerPage 62 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.