Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	11.090	11.210	10.900	11.110	10.215	3,794,400
2010-08-03	11.200	11.230	10.950	11.050	10.160	4,883,800
2010-08-02	11.080	11.310	10.960	11.250	10.343	7,572,000
2010-07-30	10.840	10.880	10.530	10.760	9.893	7,352,500
2010-07-29	11.100	11.240	10.800	11.070	10.178	22,630,000
2010-07-28	10.370	10.500	10.050	10.210	9.387	7,324,900
2010-07-27	10.780	10.790	10.370	10.500	9.654	4,990,300
2010-07-26	10.240	10.660	10.090	10.640	9.783	6,272,300
2010-07-23	10.200	10.210	9.910	10.150	9.332	5,801,200
2010-07-22	9.950	10.260	9.840	10.140	9.323	5,742,700
2010-07-21	10.350	10.350	9.700	9.770	8.983	6,076,200
2010-07-20	9.720	10.190	9.590	10.180	9.360	4,498,400
2010-07-19	9.970	10.160	9.860	10.040	9.231	3,404,600
2010-07-16	10.160	10.170	9.880	9.930	9.130	5,577,700
2010-07-15	10.310	10.410	10.000	10.250	9.424	6,784,300
2010-07-14	10.770	10.910	10.300	10.370	9.534	8,611,800
2010-07-13	10.460	10.740	10.370	10.690	9.829	4,307,300
2010-07-12	10.190	10.400	10.080	10.260	9.433	3,625,300
2010-07-09	10.030	10.240	9.890	10.230	9.406	3,003,100
2010-07-08	10.060	10.100	9.810	9.980	9.176	5,820,000
2010-07-07	9.540	9.950	9.460	9.930	9.130	5,974,800
2010-07-06	9.640	9.910	9.360	9.490	8.725	4,882,900
2010-07-02	9.600	9.640	9.290	9.480	8.716	4,724,100
2010-07-01	9.720	9.860	9.250	9.550	8.780	9,641,300
2010-06-30	9.940	10.210	9.700	9.750	8.964	5,766,700
2010-06-29	10.490	10.490	9.860	9.950	9.148	7,750,000
2010-06-28	10.580	11.120	10.520	10.780	9.911	5,539,100
2010-06-25	10.860	10.860	10.300	10.640	9.783	8,100,000
2010-06-24	11.140	11.180	10.670	10.760	9.893	6,320,100
2010-06-23	11.360	11.430	10.930	11.280	10.371	6,623,300
2010-06-22	11.670	11.860	11.290	11.330	10.417	4,679,500
2010-06-21	12.010	12.060	11.490	11.600	10.665	3,704,400
2010-06-18	11.810	11.920	11.700	11.800	10.849	4,269,300
2010-06-17	11.930	11.940	11.410	11.760	10.812	6,637,000
2010-06-16	11.640	11.930	11.340	11.750	10.803	6,495,100
2010-06-15	10.880	11.820	10.730	11.770	10.822	12,406,700
2010-06-14	10.740	10.940	10.620	10.650	9.792	3,986,700
2010-06-11	10.020	10.590	10.020	10.540	9.691	4,931,100
2010-06-10	10.100	10.330	9.990	10.280	9.452	5,400,400
2010-06-09	10.170	10.380	9.810	9.880	9.084	5,191,000
2010-06-08	10.080	10.130	9.620	9.940	9.139	7,709,700
2010-06-07	10.600	10.750	9.980	10.040	9.231	9,155,500
2010-06-04	10.880	11.100	10.450	10.510	9.663	6,400,600
2010-06-03	11.000	11.250	10.920	11.220	10.316	5,800,700
2010-06-02	10.680	10.910	10.530	10.900	10.022	4,435,500
2010-06-01	10.880	11.090	10.530	10.530	9.681	5,672,900
2010-05-28	11.320	11.390	10.820	10.980	10.095	4,614,200
2010-05-27	11.030	11.320	10.950	11.320	10.408	5,253,700
2010-05-26	10.840	11.130	10.650	10.720	9.856	7,154,800
2010-05-25	10.210	10.740	10.170	10.720	9.856	6,657,900
2010-05-24	10.650	10.980	10.540	10.710	9.847	5,741,200
2010-05-21	10.240	11.090	10.130	10.860	9.985	9,116,400
2010-05-20	10.520	10.920	10.230	10.540	9.691	12,163,300
2010-05-19	10.760	11.190	10.600	10.900	10.022	6,453,100
2010-05-18	11.480	11.570	10.800	10.840	9.966	9,945,000
2010-05-17	11.160	11.380	10.810	11.320	10.408	6,095,800
2010-05-14	11.560	11.560	10.880	11.190	10.288	8,097,400
2010-05-13	12.030	12.280	11.680	11.730	10.785	5,664,700
2010-05-12	11.750	12.210	11.750	12.190	11.208	5,402,900
2010-05-11	11.610	11.960	11.400	11.660	10.720	5,995,600

← NewerPage 69 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.