Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	9.430	9.510	9.010	9.210	8.468	3,242,400
2008-09-05	8.900	9.210	8.850	9.180	8.440	4,031,700
2008-09-04	9.150	9.150	8.870	8.900	8.183	3,732,100
2008-09-03	9.340	9.340	9.030	9.130	8.394	3,534,100
2008-09-02	9.180	9.550	9.180	9.310	8.560	2,027,500
2008-08-29	9.420	9.550	9.270	9.330	8.578	1,820,400
2008-08-28	9.380	9.580	9.380	9.520	8.753	1,410,100
2008-08-27	9.230	9.500	9.230	9.350	8.597	1,301,300
2008-08-26	9.420	9.420	9.170	9.270	8.523	1,229,300
2008-08-25	9.400	9.540	9.370	9.410	8.652	1,789,400
2008-08-22	9.470	9.610	9.360	9.460	8.698	2,955,500
2008-08-21	9.250	9.620	9.250	9.480	8.716	1,579,400
2008-08-20	9.500	9.740	9.340	9.480	8.716	2,231,600
2008-08-19	9.520	9.600	9.400	9.440	8.679	1,687,500
2008-08-18	9.820	9.870	9.500	9.630	8.854	2,677,200
2008-08-15	9.840	9.980	9.770	9.840	9.047	1,557,200
2008-08-14	9.700	10.030	9.600	9.910	9.111	1,784,300
2008-08-13	9.890	9.990	9.650	9.830	9.038	2,759,700
2008-08-12	9.860	9.890	9.660	9.810	9.019	2,893,500
2008-08-11	9.580	9.910	9.500	9.800	9.010	3,348,100
2008-08-08	9.430	9.600	9.200	9.590	8.817	2,771,800
2008-08-07	9.470	9.630	9.210	9.360	8.606	2,331,400
2008-08-06	9.460	9.560	9.180	9.490	8.725	3,551,100
2008-08-05	9.500	9.550	9.300	9.540	8.771	2,860,700
2008-08-04	9.310	9.480	9.200	9.240	8.495	2,620,500
2008-08-01	9.360	9.390	9.010	9.300	8.551	3,350,800
2008-07-31	9.310	9.530	9.220	9.370	8.615	4,306,000
2008-07-30	9.580	9.580	9.220	9.430	8.670	3,986,000
2008-07-29	8.920	9.480	8.920	9.350	8.597	3,618,600
2008-07-28	9.230	9.230	8.970	8.980	8.256	5,125,300
2008-07-25	9.390	9.590	9.150	9.250	8.505	6,491,300
2008-07-24	9.600	9.600	8.840	9.170	8.431	12,985,900
2008-07-23	10.560	10.690	10.110	10.480	9.635	5,026,600
2008-07-22	10.390	10.390	9.920	10.000	9.194	4,907,500
2008-07-21	10.330	10.670	10.310	10.490	9.645	3,586,600
2008-07-18	10.420	10.550	10.020	10.390	9.553	3,967,300
2008-07-17	10.210	10.510	9.920	10.430	9.590	4,153,300
2008-07-16	9.780	10.190	9.660	10.190	9.369	5,416,300
2008-07-15	9.650	10.000	9.450	9.780	8.992	5,448,700
2008-07-14	10.030	10.040	9.610	9.730	8.946	3,009,000
2008-07-11	10.010	10.130	9.510	9.830	9.038	7,127,600
2008-07-10	10.160	10.320	9.900	10.220	9.396	5,925,400
2008-07-09	10.760	10.830	10.150	10.150	9.332	4,568,500
2008-07-08	10.390	10.740	10.300	10.730	9.865	3,312,900
2008-07-07	10.460	10.770	10.270	10.500	9.654	4,437,000
2008-07-03	10.580	10.600	10.070	10.320	9.488	3,173,500
2008-07-02	11.350	11.350	10.410	10.560	9.709	5,577,300
2008-07-01	10.980	11.280	10.750	11.250	10.343	4,741,500
2008-06-30	10.980	11.380	10.850	11.070	10.178	6,712,600
2008-06-27	10.740	10.860	10.530	10.710	9.847	3,656,400
2008-06-26	11.000	11.140	10.700	10.730	9.865	3,659,800
2008-06-25	11.140	11.550	11.090	11.310	10.399	2,496,000
2008-06-24	10.950	11.240	10.830	11.010	10.123	2,290,400
2008-06-23	11.120	11.250	10.910	11.010	10.123	2,908,900
2008-06-20	11.310	11.330	10.950	11.110	10.215	4,602,100
2008-06-19	11.070	11.560	11.050	11.450	10.527	2,999,800
2008-06-18	11.550	11.580	11.020	11.120	10.224	4,512,700
2008-06-17	11.750	11.850	11.550	11.650	10.711	3,312,800
2008-06-16	11.400	12.010	11.340	11.700	10.757	5,579,700
2008-06-13	11.590	11.730	11.350	11.450	10.527	5,267,800

← NewerPage 77 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.