Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	7.940	8.030	7.880	8.010	7.365	4,165,000
2009-08-19	7.750	8.080	7.710	7.960	7.319	4,091,200
2009-08-18	7.670	7.960	7.660	7.900	7.263	3,339,700
2009-08-17	7.660	7.790	7.580	7.610	6.997	5,663,700
2009-08-14	7.970	8.080	7.750	7.890	7.254	3,160,500
2009-08-13	8.010	8.100	7.880	8.080	7.429	4,079,000
2009-08-12	7.660	7.970	7.620	7.880	7.245	4,541,900
2009-08-11	8.060	8.060	7.640	7.640	7.024	4,006,600
2009-08-10	8.200	8.220	7.980	8.020	7.374	3,697,800
2009-08-07	8.240	8.370	8.110	8.230	7.567	4,631,400
2009-08-06	8.230	8.400	7.920	8.110	7.456	7,453,500
2009-08-05	8.290	8.450	8.180	8.200	7.539	9,168,500
2009-08-04	8.120	8.430	8.120	8.290	7.622	6,079,400
2009-08-03	7.990	8.290	7.990	8.250	7.585	7,340,800
2009-07-31	7.660	8.000	7.660	7.880	7.245	4,747,000
2009-07-30	8.150	8.250	7.520	7.710	7.089	12,375,800
2009-07-29	8.090	8.140	7.720	7.820	7.190	7,456,400
2009-07-28	8.070	8.240	7.900	8.180	7.521	6,155,900
2009-07-27	7.970	8.190	7.880	8.150	7.493	4,409,100
2009-07-24	7.630	7.990	7.580	7.950	7.309	3,673,700
2009-07-23	7.630	7.920	7.500	7.880	7.245	5,904,000
2009-07-22	7.580	7.780	7.420	7.660	7.043	4,782,500
2009-07-21	7.750	7.770	7.340	7.590	6.978	5,684,900
2009-07-20	7.680	7.750	7.570	7.750	7.125	5,478,600
2009-07-17	7.510	7.630	7.370	7.600	6.988	4,162,800
2009-07-16	7.260	7.560	7.260	7.530	6.923	4,985,800
2009-07-15	7.200	7.450	7.120	7.400	6.804	13,079,700
2009-07-14	6.550	7.030	6.520	6.960	6.399	8,224,000
2009-07-13	6.360	6.640	6.190	6.620	6.087	5,863,400
2009-07-10	6.320	6.460	6.130	6.330	5.820	5,079,700
2009-07-09	6.200	6.470	6.140	6.340	5.829	9,447,000
2009-07-08	6.290	6.300	5.970	6.070	5.581	5,678,400
2009-07-07	6.570	6.670	6.200	6.220	5.719	7,745,900
2009-07-06	6.620	6.790	6.380	6.560	6.031	6,925,400
2009-07-02	6.910	6.960	6.750	6.760	6.215	3,846,400
2009-07-01	6.860	7.180	6.770	7.030	6.464	8,751,700
2009-06-30	6.960	6.980	6.750	6.860	6.307	5,780,200
2009-06-29	6.960	7.110	6.770	6.920	6.362	3,516,000
2009-06-26	6.870	7.050	6.730	6.840	6.289	4,113,800
2009-06-25	6.480	6.930	6.480	6.890	6.335	8,624,500
2009-06-24	6.280	6.710	6.250	6.580	6.050	9,746,600
2009-06-23	6.160	6.290	5.960	6.220	5.719	5,107,100
2009-06-22	6.540	6.650	6.180	6.190	5.691	7,199,000
2009-06-19	6.740	6.740	6.530	6.600	6.068	4,400,100
2009-06-18	6.840	6.890	6.470	6.650	6.114	5,247,400
2009-06-17	6.770	6.950	6.500	6.810	6.261	5,661,000
2009-06-16	7.030	7.090	6.630	6.830	6.280	6,429,400
2009-06-15	6.910	7.050	6.810	7.000	6.436	3,815,400
2009-06-12	7.190	7.190	6.850	7.050	6.482	4,803,500
2009-06-11	7.230	7.450	7.140	7.200	6.620	5,228,600
2009-06-10	7.250	7.400	7.210	7.350	6.758	6,046,600
2009-06-09	7.140	7.310	7.050	7.250	6.666	5,093,600
2009-06-08	7.070	7.100	6.850	7.010	6.445	6,408,600
2009-06-05	7.400	7.400	7.000	7.140	6.565	10,160,100
2009-06-04	7.650	7.650	7.350	7.480	6.877	8,435,300
2009-06-03	7.230	7.240	6.900	7.050	6.482	5,189,500
2009-06-02	7.280	7.470	7.080	7.260	6.675	6,087,500
2009-06-01	7.250	7.560	7.180	7.490	6.886	6,184,800
2009-05-29	7.190	7.240	6.950	7.150	6.574	5,430,900
2009-05-28	6.990	7.200	6.740	7.130	6.555	9,665,100

← NewerPage 73 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.