Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	17.620	17.810	17.390	17.770	16.338	4,293,800
2011-04-19	16.830	16.890	16.610	16.790	15.437	4,333,400
2011-04-18	16.870	16.900	16.550	16.800	15.446	3,661,200
2011-04-15	16.900	17.200	16.700	17.120	15.740	3,011,000
2011-04-14	16.840	16.920	16.590	16.880	15.520	4,258,100
2011-04-13	16.960	17.270	16.780	17.020	15.648	4,043,900
2011-04-12	17.570	17.590	16.710	16.780	15.428	6,503,600
2011-04-11	18.180	18.180	17.610	17.670	16.246	4,026,600
2011-04-08	18.580	18.680	17.790	17.950	16.504	3,584,600
2011-04-07	18.430	18.590	18.150	18.480	16.991	5,484,500
2011-04-06	18.550	18.640	18.090	18.500	17.009	4,470,400
2011-04-05	18.030	18.580	17.760	18.400	16.917	5,638,000
2011-04-04	17.970	18.000	17.550	17.800	16.366	3,019,900
2011-04-01	17.970	18.090	17.750	17.840	16.402	2,846,900
2011-03-31	17.960	18.170	17.770	17.810	16.375	3,415,100
2011-03-30	18.130	18.250	17.860	17.960	16.513	5,259,600
2011-03-29	17.820	18.020	17.630	17.960	16.513	2,848,300
2011-03-28	18.150	18.270	17.890	17.890	16.448	2,276,800
2011-03-25	18.180	18.330	17.920	18.060	16.605	2,796,100
2011-03-24	17.740	18.210	17.540	18.080	16.623	3,825,100
2011-03-23	17.320	17.620	17.000	17.570	16.154	2,751,000
2011-03-22	17.570	17.570	17.130	17.310	15.915	3,039,300
2011-03-21	17.290	17.850	17.260	17.580	16.163	3,983,500
2011-03-18	17.330	17.360	16.820	16.940	15.575	3,922,200
2011-03-17	16.760	17.340	16.710	16.990	15.621	3,851,600
2011-03-16	16.920	17.230	16.230	16.470	15.143	5,879,300
2011-03-15	16.300	17.140	16.070	16.990	15.621	4,778,900
2011-03-14	16.820	17.210	16.650	17.090	15.713	4,600,800
2011-03-11	16.910	17.210	16.780	16.990	15.621	4,381,000
2011-03-10	17.160	17.370	16.780	16.970	15.602	5,563,700
2011-03-09	18.180	18.200	17.370	17.460	16.053	6,267,800
2011-03-08	18.050	18.490	17.670	18.260	16.789	5,065,300
2011-03-07	18.730	18.800	17.540	17.960	16.513	8,284,800
2011-03-04	18.990	19.190	18.720	18.980	17.451	3,559,900
2011-03-03	19.040	19.180	18.750	19.070	17.533	4,732,000
2011-03-02	18.180	18.890	18.120	18.620	17.120	4,427,000
2011-03-01	18.810	18.950	18.120	18.190	16.724	4,670,600
2011-02-28	18.760	19.080	18.370	18.630	17.129	5,526,200
2011-02-25	18.330	18.800	18.300	18.650	17.147	3,368,700
2011-02-24	17.830	18.350	17.640	18.160	16.697	5,490,700
2011-02-23	18.230	18.230	17.420	17.870	16.430	5,590,200
2011-02-22	18.630	18.630	18.020	18.080	16.623	7,898,100
2011-02-18	19.010	19.110	18.820	18.920	17.395	3,387,700
2011-02-17	18.790	19.110	18.590	18.920	17.395	5,763,600
2011-02-16	18.050	19.000	17.940	18.920	17.395	9,124,800
2011-02-15	18.120	18.130	17.680	17.870	16.430	11,942,100
2011-02-14	18.030	18.300	17.950	18.200	16.733	6,268,400
2011-02-11	17.930	18.210	17.840	18.020	16.568	3,313,200
2011-02-10	17.830	18.000	17.650	17.980	16.531	5,698,200
2011-02-09	17.870	18.240	17.810	17.960	16.513	7,586,600
2011-02-08	17.960	18.120	17.700	17.990	16.540	5,745,000
2011-02-07	18.200	18.350	17.790	17.920	16.476	7,917,200
2011-02-04	17.350	18.120	17.350	17.790	16.356	8,695,900
2011-02-03	17.170	17.460	17.120	17.360	15.961	5,748,000
2011-02-02	17.080	17.570	16.830	17.250	15.860	7,392,700
2011-02-01	16.830	17.380	16.790	17.000	15.630	11,393,300
2011-01-31	16.220	16.740	16.200	16.680	15.336	6,638,000
2011-01-28	16.500	16.670	16.060	16.230	14.922	7,089,600
2011-01-27	16.280	16.690	15.880	16.350	15.032	19,659,300
2011-01-26	14.720	14.830	14.370	14.630	13.451	7,438,400

← NewerPage 66 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.