Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	11.710	11.890	11.520	11.870	10.913	7,146,600
2010-05-07	11.290	11.470	10.630	11.010	10.123	9,364,800
2010-05-06	11.760	11.950	10.290	11.300	10.389	9,797,200
2010-05-05	11.950	12.150	11.650	11.880	10.923	8,626,200
2010-05-04	12.880	12.880	11.970	12.110	11.134	8,643,200
2010-05-03	12.460	13.070	12.450	12.980	11.934	7,010,300
2010-04-30	12.740	12.740	12.180	12.230	11.244	5,911,800
2010-04-29	12.660	12.740	12.350	12.700	11.677	5,444,900
2010-04-28	12.710	12.800	12.360	12.560	11.548	7,340,200
2010-04-27	13.040	13.290	12.580	12.600	11.585	11,530,500
2010-04-26	12.940	13.340	12.940	13.100	12.044	9,209,900
2010-04-23	13.030	13.040	12.670	12.920	11.879	9,045,100
2010-04-22	12.410	13.370	11.800	13.060	12.008	19,831,200
2010-04-21	12.200	12.460	11.800	12.180	11.198	7,726,900
2010-04-20	12.020	12.200	11.870	12.140	11.162	2,901,800
2010-04-19	11.940	12.100	11.540	11.930	10.969	5,062,400
2010-04-16	12.120	12.230	11.840	12.050	11.079	5,568,900
2010-04-15	12.330	12.410	12.100	12.190	11.208	4,938,700
2010-04-14	11.760	12.320	11.710	12.300	11.309	13,229,100
2010-04-13	11.450	11.550	11.300	11.430	10.509	3,505,300
2010-04-12	11.130	11.530	11.020	11.390	10.472	5,430,200
2010-04-09	11.200	11.250	10.850	11.080	10.187	6,394,000
2010-04-08	11.520	11.570	11.160	11.160	10.261	4,244,800
2010-04-07	11.430	11.630	11.320	11.620	10.684	4,934,200
2010-04-06	11.360	11.520	11.260	11.460	10.537	3,318,800
2010-04-05	11.270	11.490	11.210	11.470	10.546	5,412,600
2010-04-01	11.310	11.500	11.090	11.240	10.334	2,667,300
2010-03-31	11.200	11.380	11.110	11.170	10.270	2,749,500
2010-03-30	11.160	11.290	11.060	11.240	10.334	2,749,100
2010-03-29	11.180	11.250	11.050	11.120	10.224	2,851,500
2010-03-26	11.230	11.350	10.930	11.120	10.224	3,537,000
2010-03-25	11.300	11.380	11.160	11.190	10.288	5,553,600
2010-03-24	11.390	11.390	11.060	11.090	10.196	3,958,200
2010-03-23	11.110	11.500	11.080	11.480	10.555	5,073,500
2010-03-22	10.580	11.120	10.500	11.110	10.215	7,822,700
2010-03-19	10.660	10.860	10.340	10.660	9.801	5,946,300
2010-03-18	10.870	10.950	10.710	10.810	9.939	3,122,700
2010-03-17	10.650	10.990	10.630	10.920	10.040	5,969,300
2010-03-16	10.220	10.650	10.210	10.620	9.764	8,933,000
2010-03-15	10.430	10.480	10.050	10.190	9.369	5,354,800
2010-03-12	10.650	10.740	10.380	10.490	9.645	6,621,700
2010-03-11	10.850	10.850	10.600	10.660	9.801	6,256,200
2010-03-10	10.750	11.000	10.750	10.890	10.012	3,948,300
2010-03-09	10.530	10.850	10.500	10.810	9.939	6,680,600
2010-03-08	10.700	10.750	10.580	10.630	9.773	2,809,300
2010-03-05	10.640	10.840	10.510	10.700	9.838	3,330,200
2010-03-04	10.620	10.640	10.330	10.560	9.709	4,797,100
2010-03-03	10.670	10.740	10.470	10.520	9.672	4,719,900
2010-03-02	10.340	10.670	10.340	10.590	9.737	6,375,700
2010-03-01	10.050	10.410	10.050	10.390	9.553	4,227,300
2010-02-26	10.090	10.090	9.780	9.990	9.185	4,775,800
2010-02-25	9.750	10.040	9.630	10.030	9.222	4,439,000
2010-02-24	9.680	10.070	9.610	9.980	9.176	4,306,700
2010-02-23	10.040	10.040	9.540	9.640	8.863	4,057,900
2010-02-22	10.120	10.160	9.970	10.040	9.231	2,293,400
2010-02-19	9.910	10.110	9.840	10.070	9.259	3,482,300
2010-02-18	9.910	10.010	9.850	9.970	9.167	3,525,600
2010-02-17	10.130	10.200	9.950	10.000	9.194	2,417,400
2010-02-16	9.860	10.150	9.840	10.120	9.305	3,847,400
2010-02-12	9.590	9.950	9.450	9.810	9.019	4,757,300

← NewerPage 70 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.