Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	10.800	11.240	10.710	10.950	10.068	20,240,600
2010-10-27	11.580	11.910	11.580	11.890	10.932	5,807,100
2010-10-26	11.620	11.840	11.430	11.750	10.803	6,361,500
2010-10-25	11.570	11.800	11.570	11.690	10.748	4,979,000
2010-10-22	11.340	11.600	11.200	11.450	10.527	5,853,600
2010-10-21	11.330	11.330	11.100	11.280	10.371	6,005,700
2010-10-20	11.180	11.460	11.180	11.270	10.362	4,802,200
2010-10-19	11.170	11.430	11.000	11.160	10.261	4,640,500
2010-10-18	11.450	11.450	11.220	11.410	10.491	2,558,400
2010-10-15	11.300	11.400	11.030	11.400	10.481	5,517,400
2010-10-14	11.320	11.360	11.090	11.150	10.252	5,303,500
2010-10-13	11.330	11.460	11.180	11.360	10.445	3,815,200
2010-10-12	11.260	11.410	11.200	11.280	10.371	4,805,700
2010-10-11	10.920	11.330	10.830	11.210	10.307	4,575,000
2010-10-08	10.930	11.010	10.510	10.950	10.068	14,276,900
2010-10-07	11.180	11.250	11.010	11.170	10.270	4,191,000
2010-10-06	11.230	11.260	10.840	11.150	10.252	7,523,600
2010-10-05	11.050	11.320	11.030	11.290	10.380	8,118,000
2010-10-04	11.130	11.130	10.700	10.920	10.040	5,488,400
2010-10-01	11.140	11.330	10.960	11.100	10.206	5,160,700
2010-09-30	11.400	11.500	10.860	11.140	10.242	9,312,900
2010-09-29	11.300	11.640	11.270	11.300	10.389	8,777,500
2010-09-28	11.250	11.410	10.940	11.400	10.481	5,259,800
2010-09-27	10.990	11.380	10.890	11.150	10.252	5,619,900
2010-09-24	10.610	11.140	10.580	11.050	10.160	7,051,300
2010-09-23	10.200	10.620	10.060	10.420	9.580	5,572,600
2010-09-22	10.350	10.430	10.160	10.410	9.571	7,324,100
2010-09-21	10.440	10.600	10.350	10.440	9.599	4,765,700
2010-09-20	10.350	10.460	10.230	10.430	9.590	3,910,700
2010-09-17	10.480	10.550	10.170	10.300	9.470	7,590,600
2010-09-16	10.130	10.430	10.050	10.390	9.553	7,811,100
2010-09-15	9.880	10.190	9.790	10.130	9.314	6,833,300
2010-09-14	9.800	10.300	9.600	9.940	9.139	9,563,600
2010-09-13	9.630	10.050	9.550	10.050	9.240	10,431,300
2010-09-10	9.220	9.640	9.100	9.540	8.771	8,185,700
2010-09-09	9.400	9.510	9.200	9.280	8.532	5,691,700
2010-09-08	9.470	9.540	9.170	9.300	8.551	8,518,300
2010-09-07	9.920	10.070	9.560	9.640	8.863	4,313,800
2010-09-03	9.950	10.020	9.770	9.980	9.176	7,209,800
2010-09-02	9.330	9.810	9.330	9.790	9.001	8,393,500
2010-09-01	9.190	9.430	9.110	9.260	8.514	4,020,400
2010-08-31	9.230	9.290	8.910	8.980	8.256	5,654,000
2010-08-30	9.330	9.480	9.220	9.320	8.569	8,658,000
2010-08-27	9.160	9.370	8.840	9.320	8.569	7,684,200
2010-08-26	9.400	9.410	9.030	9.060	8.330	4,758,200
2010-08-25	9.040	9.380	9.000	9.320	8.569	8,326,300
2010-08-24	9.290	9.340	9.060	9.160	8.422	5,082,000
2010-08-23	9.640	9.690	9.450	9.470	8.707	6,140,800
2010-08-20	9.600	9.720	9.430	9.490	8.725	4,786,800
2010-08-19	9.840	10.010	9.630	9.680	8.900	5,829,200
2010-08-18	9.680	9.910	9.640	9.860	9.065	7,338,100
2010-08-17	9.630	9.790	9.520	9.700	8.918	8,294,400
2010-08-16	9.580	9.610	9.410	9.500	8.734	8,482,500
2010-08-13	9.500	9.780	9.500	9.610	8.836	5,305,100
2010-08-12	9.580	9.880	9.390	9.560	8.790	10,911,900
2010-08-11	10.090	10.140	9.820	9.880	9.084	8,263,400
2010-08-10	10.790	10.790	10.320	10.450	9.608	6,254,300
2010-08-09	10.950	10.990	10.850	10.890	10.012	4,397,200
2010-08-06	10.980	11.150	10.830	10.840	9.966	6,296,500
2010-08-05	11.010	11.260	10.890	11.150	10.252	7,651,500

← NewerPage 68 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.