Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	10.940	11.580	10.860	11.500	10.573	7,355,000
2008-06-11	12.110	12.110	10.850	10.860	9.985	8,862,300
2008-06-10	12.150	12.260	11.910	12.110	11.134	3,468,200
2008-06-09	12.430	12.540	11.940	12.210	11.226	4,381,800
2008-06-06	12.610	12.870	12.410	12.470	11.465	4,320,800
2008-06-05	13.000	13.060	12.570	12.700	11.677	5,564,400
2008-06-04	13.050	13.260	12.930	13.030	11.980	4,389,800
2008-06-03	13.250	13.350	12.920	13.040	11.989	3,880,900
2008-06-02	13.660	13.830	13.020	13.230	12.164	2,965,300
2008-05-30	13.640	13.880	13.560	13.740	12.633	2,141,700
2008-05-29	13.620	13.800	13.500	13.530	12.440	1,820,400
2008-05-28	13.510	13.760	13.470	13.560	12.467	2,520,100
2008-05-27	13.020	13.620	13.020	13.570	12.476	2,734,000
2008-05-23	13.140	13.330	12.850	13.080	12.026	3,071,000
2008-05-22	13.200	13.450	13.010	13.220	12.155	2,741,100
2008-05-21	13.400	13.540	13.100	13.200	12.136	3,247,400
2008-05-20	14.080	14.080	13.290	13.420	12.339	4,918,100
2008-05-19	14.150	14.500	14.030	14.090	12.955	3,462,700
2008-05-16	14.250	14.250	13.610	14.090	12.955	3,057,500
2008-05-15	13.860	14.160	13.740	14.100	12.964	2,374,900
2008-05-14	13.770	14.230	13.640	13.870	12.752	3,369,200
2008-05-13	13.930	13.930	13.610	13.640	12.541	3,561,900
2008-05-12	13.740	13.880	13.590	13.840	12.725	1,570,100
2008-05-09	13.640	13.820	13.540	13.660	12.559	2,013,800
2008-05-08	13.830	13.940	13.540	13.880	12.761	2,880,300
2008-05-07	13.900	14.100	13.660	13.750	12.642	2,773,100
2008-05-06	13.600	14.060	13.550	13.970	12.844	2,630,200
2008-05-05	13.720	13.880	13.560	13.770	12.660	2,063,200
2008-05-02	14.010	14.250	13.680	13.830	12.716	3,412,700
2008-05-01	13.160	14.020	13.140	13.940	12.817	3,413,700
2008-04-30	13.500	13.590	13.200	13.290	12.219	2,409,200
2008-04-29	13.330	13.530	13.240	13.400	12.320	1,794,300
2008-04-28	13.690	13.780	13.280	13.430	12.348	2,914,900
2008-04-25	13.700	13.850	13.430	13.690	12.587	4,233,100
2008-04-24	13.270	13.830	13.000	13.600	12.504	5,567,600
2008-04-23	12.870	13.920	12.650	13.470	12.385	11,342,200
2008-04-22	12.580	12.580	11.920	12.280	11.290	4,342,300
2008-04-21	12.380	12.650	12.230	12.580	11.566	3,463,000
2008-04-18	12.280	12.520	12.100	12.420	11.419	3,382,500
2008-04-17	12.580	12.670	12.070	12.130	11.153	3,658,000
2008-04-16	12.400	12.870	12.320	12.610	11.594	4,518,000
2008-04-15	12.140	12.320	11.840	12.270	11.281	5,347,600
2008-04-14	12.340	12.460	12.220	12.220	11.235	2,038,400
2008-04-11	12.550	12.690	12.350	12.390	11.392	2,961,700
2008-04-10	12.630	12.830	12.450	12.730	11.704	2,870,300
2008-04-09	12.700	12.970	12.630	12.760	11.732	2,565,400
2008-04-08	13.040	13.190	12.750	12.800	11.769	2,222,600
2008-04-07	13.620	13.690	13.160	13.250	12.182	2,004,800
2008-04-04	13.450	13.580	13.100	13.470	12.385	4,467,200
2008-04-03	12.860	13.500	12.850	13.460	12.375	3,902,100
2008-04-02	13.040	13.200	12.870	13.000	11.952	3,250,100
2008-04-01	12.630	12.980	12.520	12.920	11.879	3,880,800
2008-03-31	12.790	12.790	12.250	12.420	11.419	2,599,200
2008-03-28	12.850	12.850	12.350	12.410	11.410	2,274,600
2008-03-27	12.790	12.850	12.500	12.510	11.502	4,428,200
2008-03-26	12.450	12.480	12.010	12.290	11.300	2,626,000
2008-03-25	12.910	12.940	12.450	12.530	11.520	2,718,000
2008-03-24	12.440	13.130	12.420	12.840	11.805	3,719,500
2008-03-20	12.000	12.340	11.860	12.320	11.327	3,454,200
2008-03-19	12.550	12.730	12.000	12.000	11.033	4,188,600

← NewerPage 78 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.