Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	9.320	9.760	9.270	9.720	8.937	4,922,500
2010-02-10	9.300	9.440	9.180	9.360	8.606	4,853,600
2010-02-09	9.500	9.530	9.200	9.320	8.569	6,137,400
2010-02-08	9.290	9.550	9.200	9.250	8.505	4,570,000
2010-02-05	9.070	9.350	8.950	9.300	8.551	7,401,200
2010-02-04	9.560	9.560	8.980	9.070	8.339	8,511,400
2010-02-03	9.800	9.940	9.560	9.620	8.845	4,865,900
2010-02-02	9.670	10.000	9.590	9.800	9.010	5,874,400
2010-02-01	9.360	9.690	9.340	9.640	8.863	7,691,500
2010-01-29	9.740	9.940	9.230	9.340	8.587	9,828,100
2010-01-28	10.780	10.780	9.260	9.490	8.725	15,228,400
2010-01-27	10.110	10.300	9.910	10.260	9.433	6,750,500
2010-01-26	9.880	10.250	9.790	10.120	9.305	6,601,200
2010-01-25	9.850	10.110	9.780	9.910	9.111	3,992,700
2010-01-22	10.350	10.350	9.720	9.760	8.974	6,836,600
2010-01-21	10.390	10.670	10.200	10.430	9.590	7,504,500
2010-01-20	10.410	10.480	10.270	10.400	9.562	6,742,500
2010-01-19	10.400	10.580	10.270	10.560	9.709	5,055,300
2010-01-15	10.800	10.870	10.230	10.330	9.498	5,314,700
2010-01-14	10.820	10.970	10.620	10.800	9.930	5,130,900
2010-01-13	11.200	11.280	10.730	10.910	10.031	6,349,700
2010-01-12	11.540	11.570	10.990	11.060	10.169	5,991,400
2010-01-11	11.410	11.540	11.270	11.520	10.592	7,892,800
2010-01-08	10.870	11.080	10.870	11.080	10.187	4,084,500
2010-01-07	10.800	10.980	10.760	10.960	10.077	4,347,200
2010-01-06	10.910	11.140	10.850	10.900	10.022	5,843,800
2010-01-05	10.910	11.220	10.820	11.000	10.114	6,131,900
2010-01-04	10.860	11.070	10.860	10.960	10.077	5,172,900
2009-12-31	10.750	10.920	10.700	10.730	9.865	2,510,700
2009-12-30	10.600	10.800	10.600	10.770	9.902	1,812,700
2009-12-29	10.730	10.790	10.610	10.700	9.838	2,193,100
2009-12-28	10.900	10.900	10.630	10.740	9.875	3,295,700
2009-12-24	10.830	10.920	10.760	10.800	9.930	1,727,300
2009-12-23	10.700	10.960	10.700	10.790	9.921	5,658,500
2009-12-22	10.610	10.880	10.590	10.750	9.884	3,083,000
2009-12-21	10.360	10.640	10.290	10.540	9.691	3,159,700
2009-12-18	10.210	10.350	10.140	10.230	9.406	4,457,600
2009-12-17	10.420	10.460	10.110	10.170	9.350	3,361,700
2009-12-16	10.370	10.550	10.330	10.460	9.617	6,039,700
2009-12-15	10.180	10.600	10.150	10.340	9.507	4,541,500
2009-12-14	10.230	10.350	10.060	10.310	9.479	8,888,600
2009-12-11	9.740	9.820	9.580	9.620	8.845	2,823,100
2009-12-10	9.840	9.920	9.590	9.650	8.872	4,974,400
2009-12-09	9.670	9.840	9.610	9.800	9.010	3,752,900
2009-12-08	9.550	9.780	9.550	9.690	8.909	3,719,300
2009-12-07	9.790	9.960	9.630	9.690	8.909	4,826,000
2009-12-04	9.690	9.880	9.510	9.810	9.019	4,348,200
2009-12-03	9.550	9.750	9.490	9.510	8.744	9,764,300
2009-12-02	9.290	9.560	9.220	9.510	8.744	4,988,300
2009-12-01	8.890	9.280	8.890	9.190	8.449	3,617,800
2009-11-30	8.830	9.100	8.670	8.860	8.146	6,069,000
2009-11-27	8.540	8.890	8.520	8.830	8.118	1,311,000
2009-11-25	8.780	9.040	8.710	8.960	8.238	1,804,000
2009-11-24	8.750	8.950	8.680	8.760	8.054	2,855,000
2009-11-23	8.830	9.000	8.820	8.850	8.137	2,701,000
2009-11-20	8.720	8.910	8.660	8.760	8.054	2,721,700
2009-11-19	9.000	9.000	8.700	8.850	8.137	4,184,600
2009-11-18	9.190	9.290	8.990	9.060	8.330	4,700,900
2009-11-17	9.060	9.230	8.950	9.180	8.440	5,480,600
2009-11-16	8.980	9.180	8.920	9.080	8.348	3,401,900

← NewerPage 71 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.