Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	13.590	13.660	13.210	13.480	12.394	2,670,300
2011-07-15	13.710	13.740	13.430	13.690	12.587	2,801,600
2011-07-14	13.870	14.080	13.450	13.610	12.513	3,609,600
2011-07-13	13.860	14.120	13.770	13.800	12.688	3,908,300
2011-07-12	14.220	14.250	13.510	13.740	12.633	6,784,800
2011-07-11	14.670	14.890	14.380	14.420	13.258	2,895,800
2011-07-08	14.940	14.960	14.680	14.910	13.708	2,097,800
2011-07-07	14.990	15.300	14.940	15.190	13.966	2,774,900
2011-07-06	14.930	14.950	14.690	14.810	13.617	2,236,900
2011-07-05	15.170	15.170	14.850	15.050	13.837	2,163,800
2011-07-01	14.780	15.200	14.570	15.180	13.957	3,130,400
2011-06-30	14.560	14.920	14.550	14.800	13.607	1,909,000
2011-06-29	14.600	14.640	14.320	14.520	13.350	1,923,200
2011-06-28	14.330	14.510	14.230	14.500	13.332	2,467,900
2011-06-27	14.180	14.380	13.990	14.320	13.166	2,405,100
2011-06-24	14.340	14.340	13.990	14.130	12.991	5,142,900
2011-06-23	13.940	14.370	13.750	14.360	13.203	3,756,000
2011-06-22	14.060	14.350	14.000	14.180	13.037	3,205,300
2011-06-21	13.700	14.200	13.650	14.150	13.010	3,128,300
2011-06-20	13.720	13.920	13.510	13.610	12.513	4,941,800
2011-06-17	14.060	14.080	13.580	13.780	12.670	2,988,000
2011-06-16	14.070	14.250	13.640	13.800	12.688	3,016,500
2011-06-15	14.210	14.390	14.020	14.060	12.927	4,082,100
2011-06-14	14.200	14.450	14.180	14.370	13.212	2,343,100
2011-06-13	14.260	14.270	13.850	13.940	12.817	4,186,200
2011-06-10	14.560	14.590	14.070	14.210	13.065	4,296,600
2011-06-09	14.580	14.780	14.320	14.590	13.414	2,304,800
2011-06-08	14.730	14.760	14.440	14.520	13.350	2,932,900
2011-06-07	14.920	15.110	14.800	14.800	13.607	2,829,200
2011-06-06	14.950	15.060	14.800	14.830	13.635	2,529,400
2011-06-03	15.190	15.400	14.920	14.930	13.727	4,014,000
2011-06-02	15.550	15.770	15.390	15.450	14.205	2,999,900
2011-06-01	15.950	15.970	15.500	15.520	14.269	3,226,100
2011-05-31	15.760	16.010	15.680	16.010	14.720	3,507,800
2011-05-27	15.530	15.680	15.480	15.630	14.370	2,423,000
2011-05-26	15.480	15.550	15.280	15.440	14.196	2,889,000
2011-05-25	15.310	15.580	15.210	15.510	14.260	2,552,700
2011-05-24	15.610	15.710	15.290	15.360	14.122	1,815,400
2011-05-23	15.380	15.640	15.270	15.560	14.306	3,101,500
2011-05-20	15.970	16.040	15.690	15.840	14.564	2,887,700
2011-05-19	15.860	16.090	15.590	16.050	14.757	5,245,900
2011-05-18	15.540	15.930	15.470	15.780	14.508	4,022,200
2011-05-17	15.740	15.780	15.280	15.490	14.242	3,556,700
2011-05-16	16.120	16.330	15.740	15.800	14.527	2,840,400
2011-05-13	16.150	16.470	16.040	16.180	14.876	2,787,500
2011-05-12	16.120	16.350	15.880	16.150	14.849	3,500,000
2011-05-11	16.600	16.620	16.070	16.180	14.876	3,201,000
2011-05-10	16.440	16.750	16.330	16.630	15.290	3,776,400
2011-05-09	16.110	16.570	16.060	16.360	15.042	5,727,400
2011-05-06	16.240	16.300	15.940	16.090	14.793	2,654,200
2011-05-05	15.810	16.440	15.750	15.940	14.655	5,990,200
2011-05-04	15.930	16.170	15.520	15.900	14.619	6,313,000
2011-05-03	15.790	16.030	15.490	15.700	14.435	4,155,300
2011-05-02	16.150	16.210	15.750	15.820	14.545	4,711,200
2011-04-29	16.010	16.220	15.920	16.100	14.803	4,300,000
2011-04-28	16.900	17.040	15.510	16.030	14.738	17,319,200
2011-04-27	18.310	18.420	18.030	18.290	16.816	3,148,800
2011-04-26	17.880	18.340	17.850	18.220	16.752	3,100,000
2011-04-25	17.760	17.980	17.660	17.760	16.329	2,776,000
2011-04-21	17.890	17.930	17.640	17.810	16.375	3,339,600

← NewerPage 65 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.