Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	14.270	14.350	13.960	14.140	13.001	3,275,500
2011-01-24	13.770	14.390	13.720	14.300	13.148	3,786,700
2011-01-21	14.000	14.100	13.710	13.750	12.642	4,367,400
2011-01-20	14.090	14.100	13.620	13.860	12.743	6,000,200
2011-01-19	14.540	14.550	14.100	14.170	13.028	4,259,600
2011-01-18	14.550	14.640	14.280	14.500	13.332	4,898,900
2011-01-14	13.950	14.740	13.950	14.700	13.515	5,493,400
2011-01-13	14.010	14.230	13.960	14.020	12.890	3,839,600
2011-01-12	13.790	14.000	13.730	13.950	12.826	3,091,800
2011-01-11	13.700	13.800	13.590	13.660	12.559	3,521,500
2011-01-10	13.560	13.710	13.450	13.640	12.541	3,293,700
2011-01-07	13.520	13.890	13.380	13.700	12.596	4,428,300
2011-01-06	13.510	13.590	13.380	13.520	12.431	8,149,800
2011-01-05	13.590	13.610	13.450	13.480	12.394	5,896,500
2011-01-04	13.830	13.850	13.560	13.710	12.605	4,052,000
2011-01-03	14.130	14.130	13.680	13.710	12.605	6,904,100
2010-12-31	14.200	14.240	14.020	14.040	12.909	1,585,900
2010-12-30	14.030	14.320	14.000	14.200	13.056	1,959,500
2010-12-29	14.150	14.260	13.970	14.040	12.909	4,288,500
2010-12-28	14.330	14.330	14.100	14.150	13.010	2,497,700
2010-12-27	14.290	14.440	14.130	14.280	13.129	3,729,400
2010-12-23	14.030	14.440	14.030	14.390	13.230	3,874,800
2010-12-22	14.200	14.240	13.970	14.060	12.927	3,769,000
2010-12-21	13.850	14.260	13.800	14.210	13.065	3,239,200
2010-12-20	13.970	13.990	13.760	13.810	12.697	4,310,700
2010-12-17	13.810	13.980	13.790	13.870	12.752	3,113,300
2010-12-16	13.680	13.810	13.550	13.800	12.688	3,789,300
2010-12-15	13.580	13.780	13.520	13.590	12.495	6,836,300
2010-12-14	13.880	13.900	13.640	13.660	12.559	3,679,700
2010-12-13	14.150	14.190	13.710	13.740	12.633	4,447,600
2010-12-10	13.880	14.100	13.770	14.060	12.927	4,192,300
2010-12-09	13.920	14.020	13.550	13.700	12.596	11,524,300
2010-12-08	13.710	13.960	13.500	13.870	12.752	6,355,700
2010-12-07	13.640	14.110	13.440	13.470	12.385	8,771,400
2010-12-06	12.900	13.780	12.860	13.480	12.394	10,853,000
2010-12-03	12.340	12.750	12.250	12.730	11.704	3,140,000
2010-12-02	12.290	12.560	12.240	12.430	11.428	4,167,100
2010-12-01	12.180	12.400	12.080	12.270	11.281	6,290,600
2010-11-30	11.920	12.060	11.720	11.860	10.904	6,468,900
2010-11-29	12.460	12.530	11.680	11.960	10.996	20,208,500
2010-11-26	12.590	12.740	12.540	12.580	11.566	2,053,400
2010-11-24	12.610	12.850	12.570	12.790	11.759	7,153,800
2010-11-23	12.320	12.790	12.260	12.530	11.520	11,561,300
2010-11-22	12.150	12.610	12.000	12.530	11.520	8,999,300
2010-11-19	11.610	11.870	11.600	11.860	10.904	2,020,600
2010-11-18	11.440	11.730	11.400	11.660	10.720	3,534,500
2010-11-17	11.330	11.530	11.210	11.280	10.371	4,134,900
2010-11-16	11.650	11.820	11.260	11.300	10.389	6,675,600
2010-11-15	11.720	12.020	11.640	11.780	10.831	6,598,300
2010-11-12	11.730	11.860	11.520	11.580	10.647	3,700,500
2010-11-11	11.390	11.840	11.270	11.800	10.849	5,460,100
2010-11-10	11.670	11.750	11.280	11.600	10.665	6,651,500
2010-11-09	12.060	12.090	11.620	11.680	10.739	10,119,300
2010-11-08	11.840	12.150	11.770	12.110	11.134	4,342,200
2010-11-05	11.660	11.910	11.610	11.860	10.904	4,303,100
2010-11-04	11.640	11.850	11.550	11.670	10.730	7,339,300
2010-11-03	11.260	11.510	11.220	11.510	10.582	5,714,600
2010-11-02	11.380	11.410	11.080	11.260	10.353	7,086,600
2010-11-01	11.380	11.450	11.130	11.240	10.334	4,027,800
2010-10-29	11.000	11.300	10.930	11.240	10.334	9,028,400

← NewerPage 67 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.