Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	12.440	12.500	12.250	12.420	11.419	2,881,800
2011-10-10	12.260	12.670	12.230	12.530	11.520	2,681,000
2011-10-07	12.210	12.480	11.930	12.050	11.079	3,709,200
2011-10-06	11.570	12.150	11.360	12.140	11.162	3,839,500
2011-10-05	11.110	11.710	10.850	11.640	10.702	4,253,100
2011-10-04	10.440	11.190	10.370	11.090	10.196	6,400,000
2011-10-03	10.900	11.170	10.520	10.550	9.700	4,719,200
2011-09-30	11.110	11.410	11.010	11.010	10.123	4,879,100
2011-09-29	11.490	11.550	10.960	11.170	10.270	4,856,100
2011-09-28	11.830	11.860	11.200	11.250	10.343	2,960,100
2011-09-27	11.650	12.140	11.510	11.750	10.803	3,479,600
2011-09-26	11.530	11.550	10.860	11.390	10.472	4,159,600
2011-09-23	11.070	11.650	11.020	11.410	10.491	4,787,900
2011-09-22	11.380	11.400	11.000	11.230	10.325	4,788,000
2011-09-21	12.150	12.340	11.730	11.750	10.803	4,278,600
2011-09-20	12.510	12.650	12.150	12.190	11.208	2,374,800
2011-09-19	12.550	12.600	12.200	12.490	11.484	3,311,000
2011-09-16	12.660	12.820	12.520	12.770	11.741	2,913,800
2011-09-15	12.790	12.900	12.440	12.620	11.603	5,329,700
2011-09-14	12.340	12.760	12.150	12.600	11.585	3,913,400
2011-09-13	11.860	12.270	11.800	12.170	11.189	3,253,300
2011-09-12	11.370	11.840	11.370	11.820	10.868	3,484,500
2011-09-09	11.530	11.880	11.430	11.520	10.592	3,017,800
2011-09-08	11.940	12.300	11.640	11.700	10.757	2,378,500
2011-09-07	11.410	12.060	11.410	11.980	11.015	3,075,000
2011-09-06	11.050	11.310	10.930	11.160	10.261	3,922,100
2011-09-02	11.600	11.760	11.380	11.490	10.564	1,998,000
2011-09-01	12.060	12.270	11.840	11.870	10.913	2,981,300
2011-08-31	12.360	12.490	12.000	12.100	11.125	3,856,000
2011-08-30	12.240	12.370	12.060	12.260	11.272	2,685,000
2011-08-29	12.000	12.330	12.000	12.310	11.318	2,212,500
2011-08-26	11.260	11.890	11.130	11.840	10.886	3,599,600
2011-08-25	11.510	11.620	11.230	11.340	10.426	4,572,100
2011-08-24	11.510	11.650	11.190	11.470	10.546	4,546,700
2011-08-23	11.010	11.620	11.000	11.540	10.610	4,269,900
2011-08-22	11.170	11.270	10.900	10.910	10.031	3,001,000
2011-08-19	10.910	11.380	10.760	10.900	10.022	4,846,600
2011-08-18	11.530	11.530	10.950	11.040	10.150	4,113,200
2011-08-17	11.950	12.260	11.810	11.910	10.950	4,047,800
2011-08-16	12.320	12.340	11.780	11.870	10.913	4,827,700
2011-08-15	12.050	12.470	12.000	12.470	11.465	4,072,600
2011-08-12	11.940	12.190	11.750	11.930	10.969	3,485,800
2011-08-11	11.390	11.990	11.360	11.820	10.868	5,970,600
2011-08-10	11.460	11.750	11.020	11.270	10.362	8,030,300
2011-08-09	11.500	11.860	11.010	11.810	10.858	8,324,800
2011-08-08	11.520	11.740	11.000	11.210	10.307	8,673,600
2011-08-05	12.300	12.530	11.450	11.890	10.932	8,659,300
2011-08-04	12.700	12.700	12.070	12.070	11.097	5,792,500
2011-08-03	12.660	13.010	12.540	12.910	11.870	5,046,600
2011-08-02	13.310	13.370	12.710	12.720	11.695	5,440,200
2011-08-01	13.670	13.870	13.130	13.490	12.403	3,704,100
2011-07-29	13.410	13.760	13.190	13.490	12.403	4,110,800
2011-07-28	12.660	14.010	12.550	13.610	12.513	6,706,900
2011-07-27	14.240	14.240	13.620	13.760	12.651	3,355,000
2011-07-26	14.340	14.570	14.270	14.390	13.230	2,100,100
2011-07-25	14.480	14.540	14.170	14.320	13.166	2,841,500
2011-07-22	14.260	14.730	14.140	14.690	13.506	3,178,400
2011-07-21	13.830	14.340	13.690	14.240	13.092	4,181,000
2011-07-20	14.070	14.110	13.750	13.830	12.716	2,137,500
2011-07-19	13.670	14.010	13.640	13.980	12.853	3,772,700

← NewerPage 64 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.