Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	12.250	12.500	12.130	12.460	11.456	3,964,900
2008-03-17	11.670	12.040	11.530	11.910	10.950	4,096,100
2008-03-14	12.320	12.350	11.750	11.990	11.024	2,997,000
2008-03-13	11.960	12.320	11.790	12.160	11.180	3,543,900
2008-03-12	12.140	12.450	12.040	12.150	11.171	3,496,900
2008-03-11	11.920	12.190	11.680	12.190	11.208	3,058,000
2008-03-10	11.900	11.980	11.640	11.670	10.730	3,441,900
2008-03-07	11.780	12.320	11.650	11.900	10.941	3,792,000
2008-03-06	12.350	12.410	11.900	11.900	10.941	3,005,200
2008-03-05	12.300	12.490	12.190	12.390	11.392	4,954,900
2008-03-04	11.870	12.230	11.700	12.200	11.217	4,915,300
2008-03-03	11.990	12.070	11.700	12.000	11.033	4,092,100
2008-02-29	12.100	12.220	11.950	11.990	11.024	4,072,200
2008-02-28	12.400	12.550	12.210	12.260	11.272	5,193,200
2008-02-27	12.210	12.730	12.090	12.500	11.493	8,332,600
2008-02-26	11.740	12.400	11.500	12.220	11.235	8,184,600
2008-02-25	10.970	11.270	10.840	11.240	10.334	3,346,300
2008-02-22	10.880	11.000	10.670	10.930	10.049	2,730,900
2008-02-21	11.090	11.160	10.740	10.810	9.939	3,251,300
2008-02-20	10.610	11.040	10.530	10.980	10.095	2,416,600
2008-02-19	10.820	10.980	10.620	10.690	9.829	2,068,200
2008-02-15	10.690	10.820	10.520	10.720	9.856	2,095,900
2008-02-14	11.020	11.060	10.690	10.750	9.884	2,205,200
2008-02-13	10.940	11.020	10.680	11.000	10.114	2,222,500
2008-02-12	10.920	11.150	10.690	10.760	9.893	2,719,400
2008-02-11	10.620	10.890	10.440	10.830	9.957	2,485,600
2008-02-08	10.560	10.700	10.360	10.530	9.681	2,476,100
2008-02-07	10.520	10.820	10.400	10.640	9.783	3,426,600
2008-02-06	10.620	10.950	10.410	10.640	9.783	4,068,600
2008-02-05	11.050	11.060	10.490	10.530	9.681	3,512,900
2008-02-04	11.310	11.390	11.150	11.220	10.316	3,620,100
2008-02-01	10.990	11.370	10.890	11.370	10.454	2,740,900
2008-01-31	10.730	11.070	10.680	10.990	10.104	3,687,900
2008-01-30	10.720	11.020	10.610	10.860	9.985	3,834,200
2008-01-29	10.540	10.780	10.270	10.740	9.875	3,384,100
2008-01-28	10.550	10.560	10.120	10.400	9.562	5,028,100
2008-01-25	10.300	10.630	10.220	10.490	9.645	6,674,400
2008-01-24	9.350	11.000	9.350	10.180	9.360	8,778,600
2008-01-23	8.800	9.270	8.750	9.170	8.431	4,429,100
2008-01-22	9.020	9.390	9.020	9.180	8.440	4,168,300
2008-01-18	9.350	9.550	8.800	9.490	8.725	4,418,600
2008-01-17	9.610	9.780	9.040	9.080	8.348	5,212,200
2008-01-16	9.010	9.810	8.900	9.600	8.826	4,671,000
2008-01-15	9.390	9.390	8.960	9.030	8.302	3,026,500
2008-01-14	9.030	9.410	9.010	9.410	8.652	3,071,500
2008-01-11	9.070	9.110	8.860	8.940	8.220	3,049,200
2008-01-10	8.880	9.240	8.830	9.180	8.440	3,416,000
2008-01-09	9.010	9.100	8.750	9.030	8.302	3,685,500
2008-01-08	9.410	9.580	8.980	9.010	8.284	4,819,700
2008-01-07	9.500	9.560	9.270	9.430	8.670	3,234,300
2008-01-04	9.900	9.900	9.340	9.450	8.689	2,991,100
2008-01-03	10.110	10.130	9.860	9.900	9.102	2,875,500
2008-01-02	10.350	10.430	9.990	10.060	9.249	3,181,100

← NewerPage 79 of 79 · 4,733 trading days

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.