Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	14.600	14.780	14.490	14.630	13.451	3,583,900
2012-01-05	14.080	14.660	13.990	14.620	13.442	6,030,700
2012-01-04	13.660	14.310	13.530	14.180	13.037	5,365,000
2012-01-03	13.950	14.030	13.730	13.750	12.642	4,792,900
2011-12-30	13.530	13.720	13.460	13.630	12.532	1,709,700
2011-12-29	13.350	13.540	13.220	13.490	12.403	1,611,900
2011-12-28	13.630	13.710	13.220	13.240	12.173	3,054,400
2011-12-27	13.660	13.840	13.630	13.630	12.532	1,773,400
2011-12-23	13.720	13.760	13.410	13.750	12.642	2,917,400
2011-12-22	13.530	13.820	13.420	13.690	12.587	3,078,700
2011-12-21	13.500	13.530	12.990	13.420	12.339	3,572,200
2011-12-20	13.090	13.630	13.090	13.560	12.467	3,338,200
2011-12-19	13.280	13.340	12.770	12.810	11.778	8,213,100
2011-12-16	12.930	13.330	12.850	13.200	12.136	4,614,500
2011-12-15	13.240	13.360	12.730	12.870	11.833	6,792,900
2011-12-14	13.130	13.260	12.820	12.880	11.842	4,097,800
2011-12-13	13.780	13.850	13.160	13.260	12.191	4,990,600
2011-12-12	13.860	13.860	13.490	13.720	12.614	3,712,800
2011-12-09	13.540	14.180	13.340	14.120	12.982	5,029,400
2011-12-08	13.460	13.660	13.270	13.380	12.302	3,557,100
2011-12-07	13.430	13.690	13.310	13.630	12.532	2,411,800
2011-12-06	13.550	13.770	13.480	13.610	12.513	2,719,000
2011-12-05	13.430	13.690	13.330	13.490	12.403	2,860,600
2011-12-02	13.500	13.710	13.160	13.160	12.100	3,558,900
2011-12-01	13.400	13.640	13.200	13.370	12.293	4,701,500
2011-11-30	12.530	13.490	12.430	13.460	12.375	6,941,700
2011-11-29	12.250	12.270	11.920	12.080	11.107	3,305,100
2011-11-28	12.170	12.220	11.970	12.110	11.134	3,654,400
2011-11-25	11.790	12.030	11.680	11.680	10.739	1,182,400
2011-11-23	12.140	12.240	11.800	11.820	10.868	4,787,700
2011-11-22	12.880	13.000	12.270	12.300	11.309	5,190,000
2011-11-21	12.820	13.030	12.620	12.870	11.833	4,166,100
2011-11-18	13.610	13.730	13.140	13.170	12.109	3,780,900
2011-11-17	14.200	14.220	13.320	13.540	12.449	4,526,000
2011-11-16	14.290	14.600	14.150	14.290	13.138	3,567,500
2011-11-15	14.060	14.590	14.050	14.550	13.378	2,953,900
2011-11-14	14.280	14.380	13.990	14.160	13.019	2,188,900
2011-11-11	13.970	14.340	13.970	14.300	13.148	2,241,300
2011-11-10	14.020	14.020	13.600	13.830	12.716	2,289,600
2011-11-09	14.050	14.190	13.750	13.800	12.688	2,917,900
2011-11-08	14.450	14.590	14.170	14.450	13.286	5,200,600
2011-11-07	14.300	14.530	14.030	14.300	13.148	4,126,800
2011-11-04	14.450	14.740	14.270	14.580	13.405	3,152,700
2011-11-03	14.260	14.610	13.810	14.580	13.405	4,750,600
2011-11-02	13.890	14.150	13.710	14.030	12.899	3,218,600
2011-11-01	13.750	13.920	13.400	13.640	12.541	6,566,700
2011-10-31	14.840	14.900	14.210	14.320	13.166	4,798,700
2011-10-28	14.420	15.050	14.350	15.020	13.810	5,266,900
2011-10-27	14.110	14.700	14.000	14.580	13.405	6,547,700
2011-10-26	13.770	13.890	13.430	13.650	12.550	5,970,300
2011-10-25	14.060	14.060	13.530	13.570	12.476	5,009,600
2011-10-24	13.630	14.360	13.620	14.200	13.056	4,501,200
2011-10-21	13.620	13.820	13.150	13.560	12.467	5,610,100
2011-10-20	12.740	13.510	12.440	13.350	12.274	8,527,600
2011-10-19	12.840	13.080	12.730	12.810	11.778	4,335,800
2011-10-18	12.550	12.940	12.320	12.900	11.860	4,336,800
2011-10-17	12.850	12.880	12.450	12.540	11.529	2,780,200
2011-10-14	13.170	13.170	12.680	12.960	11.916	3,307,800
2011-10-13	12.780	13.040	12.670	12.920	11.879	3,410,400
2011-10-12	12.530	13.210	12.510	12.890	11.851	4,456,400

← NewerPage 63 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.