Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	8.660	8.910	8.590	8.840	8.128	5,091,400
2009-11-12	8.680	8.830	8.590	8.660	7.962	4,287,100
2009-11-11	8.580	8.860	8.580	8.680	7.981	5,313,900
2009-11-10	8.560	8.580	8.440	8.520	7.833	4,328,300
2009-11-09	8.510	8.680	8.470	8.520	7.833	3,616,500
2009-11-06	8.420	8.630	8.300	8.400	7.723	5,473,900
2009-11-05	8.300	8.520	8.210	8.500	7.815	4,198,100
2009-11-04	8.440	8.510	8.140	8.170	7.512	5,491,400
2009-11-03	8.280	8.330	8.090	8.280	7.613	5,891,300
2009-11-02	8.480	8.640	8.250	8.420	7.742	8,245,900
2009-10-30	9.030	9.100	8.340	8.370	7.696	12,095,100
2009-10-29	9.370	9.690	8.990	9.100	8.367	12,199,100
2009-10-28	9.190	9.240	8.580	8.660	7.962	11,312,700
2009-10-27	9.560	9.700	9.100	9.140	8.403	6,856,000
2009-10-26	9.760	10.050	9.560	9.570	8.799	6,070,500
2009-10-23	10.120	10.120	9.720	9.750	8.964	4,755,100
2009-10-22	9.810	10.030	9.660	10.010	9.203	7,518,600
2009-10-21	10.150	10.270	9.780	9.800	9.010	5,619,300
2009-10-20	10.100	10.360	10.000	10.170	9.350	8,201,000
2009-10-19	9.930	10.200	9.780	9.880	9.084	5,918,200
2009-10-16	9.990	10.180	9.720	9.860	9.065	7,388,300
2009-10-15	10.440	10.470	10.140	10.200	9.378	6,838,800
2009-10-14	10.610	10.670	10.300	10.510	9.663	6,446,000
2009-10-13	10.200	10.450	10.100	10.280	9.452	4,448,400
2009-10-12	10.400	10.600	10.160	10.260	9.433	6,393,900
2009-10-09	9.820	10.370	9.770	10.300	9.470	8,084,600
2009-10-08	9.720	9.940	9.590	9.870	9.075	8,420,100
2009-10-07	9.570	9.660	9.460	9.620	8.845	5,213,300
2009-10-06	9.400	9.700	9.320	9.590	8.817	8,296,400
2009-10-05	9.080	9.240	8.910	9.230	8.486	7,900,500
2009-10-02	8.770	9.140	8.530	8.830	8.118	9,093,500
2009-10-01	9.770	9.900	8.800	8.800	8.091	22,548,100
2009-09-30	9.210	9.370	8.960	9.250	8.505	4,474,900
2009-09-29	9.350	9.480	9.100	9.110	8.376	5,536,300
2009-09-28	9.230	9.450	9.160	9.390	8.633	2,536,400
2009-09-25	8.910	9.230	8.830	9.150	8.413	6,819,000
2009-09-24	9.390	9.400	8.780	9.000	8.275	5,049,400
2009-09-23	9.410	9.570	9.230	9.250	8.505	4,145,200
2009-09-22	9.140	9.410	8.990	9.360	8.606	4,794,600
2009-09-21	8.990	9.140	8.800	8.990	8.266	5,397,900
2009-09-18	9.090	9.220	8.970	9.080	8.348	3,976,200
2009-09-17	9.150	9.240	8.820	8.890	8.174	8,851,600
2009-09-16	9.320	9.450	9.150	9.180	8.440	7,291,700
2009-09-15	8.990	9.480	8.270	9.220	8.477	22,795,600
2009-09-14	8.340	8.410	8.140	8.270	7.604	5,394,900
2009-09-11	8.650	8.700	8.320	8.400	7.723	5,080,600
2009-09-10	8.410	8.640	8.340	8.640	7.944	5,069,600
2009-09-09	8.280	8.480	8.150	8.410	7.732	3,641,000
2009-09-08	8.140	8.330	8.080	8.290	7.622	3,323,400
2009-09-04	7.940	8.140	7.770	8.120	7.466	3,899,300
2009-09-03	7.770	7.790	7.580	7.790	7.162	11,949,300
2009-09-02	7.920	7.930	7.570	7.610	6.997	11,634,800
2009-09-01	8.210	8.420	7.860	7.890	7.254	7,059,200
2009-08-31	8.130	8.300	8.080	8.250	7.585	5,002,400
2009-08-28	8.500	8.590	8.170	8.250	7.585	4,721,500
2009-08-27	8.370	8.400	8.190	8.330	7.659	3,279,900
2009-08-26	8.150	8.450	8.150	8.360	7.686	3,766,000
2009-08-25	8.200	8.350	8.110	8.200	7.539	2,321,700
2009-08-24	8.200	8.360	8.110	8.150	7.493	5,416,100
2009-08-21	8.090	8.190	7.870	8.180	7.521	5,159,200

← NewerPage 72 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.