Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	140.70	141.05	138.07	138.10	135.18	1,249,800
2021-01-25	140.48	141.79	137.67	140.11	137.15	1,364,200
2021-01-22	139.35	140.41	137.33	137.95	135.03	1,357,100
2021-01-21	140.78	141.41	138.75	140.24	137.27	1,301,600
2021-01-20	143.28	143.40	137.89	138.61	135.68	1,955,900
2021-01-19	139.23	141.57	139.03	140.63	137.65	1,875,000
2021-01-15	138.00	138.58	134.77	137.30	134.40	1,733,900
2021-01-14	138.21	139.55	136.68	138.39	135.46	1,563,000
2021-01-13	136.56	137.34	135.35	136.02	133.14	1,452,800
2021-01-12	136.38	139.53	136.05	137.09	134.19	1,478,900
2021-01-11	131.99	136.45	130.52	135.70	132.83	2,108,600
2021-01-08	132.86	133.48	130.44	132.15	129.35	1,340,800
2021-01-07	124.37	130.74	124.26	129.91	127.16	2,117,800
2021-01-06	120.69	124.85	120.21	122.41	119.82	1,662,500
2021-01-05	118.55	121.52	118.38	121.49	118.92	1,083,200
2021-01-04	121.88	123.45	118.10	119.19	116.67	1,391,400
2020-12-31	120.12	120.71	118.37	119.89	117.35	699,700
2020-12-30	118.25	120.72	118.01	120.29	117.75	793,000
2020-12-29	118.92	119.07	116.40	117.20	114.72	957,200
2020-12-28	120.08	120.22	117.43	117.73	115.24	735,300
2020-12-24	117.69	118.90	116.83	118.88	116.36	421,400
2020-12-23	119.07	119.29	117.20	117.26	114.78	928,400
2020-12-22	119.73	120.13	118.15	118.57	116.06	1,662,100
2020-12-21	117.83	120.16	117.67	119.73	117.20	1,319,300
2020-12-18	119.34	121.09	118.83	120.59	118.04	2,703,600
2020-12-17	121.00	122.37	118.96	119.35	116.82	1,611,400
2020-12-16	119.45	120.84	118.59	119.77	117.24	1,671,800
2020-12-15	117.99	120.76	117.50	120.44	117.89	1,536,200
2020-12-14	116.62	118.21	115.83	117.18	114.70	1,279,400
2020-12-11	114.43	116.13	112.95	115.37	112.93	1,171,300
2020-12-10	114.01	116.14	112.28	115.68	113.23	1,619,700
2020-12-09	118.06	118.22	113.15	114.02	111.61	1,555,100
2020-12-08	116.91	118.96	116.54	118.67	116.16	1,113,700
2020-12-07	116.55	117.32	114.77	117.16	114.68	1,341,500
2020-12-04	114.83	116.28	114.00	116.03	113.58	1,167,700
2020-12-03	115.01	117.22	113.58	113.74	111.33	1,700,200
2020-12-02	114.50	114.95	112.85	113.96	111.55	1,386,100
2020-12-01	111.26	115.94	111.20	115.12	112.68	2,175,000
2020-11-30	109.94	110.64	108.04	110.34	108.01	1,560,400
2020-11-27	109.63	110.83	109.07	109.40	107.09	849,200
2020-11-25	109.50	110.03	108.20	108.34	106.05	1,373,100
2020-11-24	109.48	109.50	107.17	108.99	106.68	1,664,600
2020-11-23	106.35	108.65	106.35	108.32	105.93	1,192,200
2020-11-20	106.73	107.93	106.12	106.33	103.98	1,376,300
2020-11-19	104.81	106.63	104.51	106.47	104.12	1,048,100
2020-11-18	105.98	106.44	104.76	104.82	102.51	1,186,100
2020-11-17	106.72	106.72	104.88	105.91	103.57	1,258,400
2020-11-16	102.92	107.24	102.67	107.18	104.82	1,763,900
2020-11-13	102.20	103.20	101.00	102.29	100.03	1,062,500
2020-11-12	102.13	102.13	99.810	100.48	98.263	1,274,500
2020-11-11	99.640	101.67	99.480	101.18	98.948	1,683,400
2020-11-10	102.00	102.07	97.480	98.150	95.985	1,975,800
2020-11-09	104.94	105.62	101.28	101.53	99.290	2,213,900
2020-11-06	98.830	100.74	98.000	100.26	98.048	1,506,600
2020-11-05	97.380	100.35	97.040	99.320	97.129	1,918,000
2020-11-04	92.440	96.430	90.940	95.850	93.736	2,561,400
2020-11-03	90.670	91.710	89.300	89.830	87.848	1,082,400
2020-11-02	88.500	90.510	88.250	89.700	87.721	1,842,300
2020-10-30	86.810	88.150	86.090	87.850	85.912	1,581,500
2020-10-29	85.530	89.340	85.080	88.540	86.587	1,615,700

← NewerPage 25 of 79 · 4,730 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.