Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	85.740	86.870	85.000	85.540	83.653	1,185,900
2020-10-27	89.830	89.830	86.860	87.460	85.531	1,474,900
2020-10-26	90.580	91.620	88.310	89.590	87.614	1,257,600
2020-10-23	91.220	92.460	91.010	92.000	89.970	1,166,400
2020-10-22	92.750	92.750	89.400	90.940	88.934	2,175,600
2020-10-21	88.000	93.170	88.000	92.070	90.039	3,533,800
2020-10-20	87.680	88.880	87.520	87.940	86.000	2,818,000
2020-10-19	87.720	88.800	86.050	86.670	84.758	1,468,800
2020-10-16	88.190	88.330	86.370	86.590	84.680	1,032,300
2020-10-15	84.860	87.610	84.280	87.290	85.364	1,096,100
2020-10-14	87.560	88.850	86.780	86.930	85.012	967,100
2020-10-13	87.000	88.640	86.130	87.630	85.697	1,142,600
2020-10-12	87.260	87.530	85.790	86.630	84.719	2,069,800
2020-10-09	85.360	86.840	84.610	86.100	84.201	1,766,600
2020-10-08	82.600	83.380	82.170	82.480	80.661	1,137,300
2020-10-07	82.350	83.320	81.840	82.290	80.475	1,242,900
2020-10-06	81.270	83.140	80.570	81.110	79.321	1,169,000
2020-10-05	79.500	81.310	79.480	81.230	79.438	1,310,400
2020-10-02	78.750	79.890	78.310	78.620	76.886	1,033,500
2020-10-01	80.840	81.650	80.370	81.300	79.507	1,200,800
2020-09-30	79.330	80.400	78.810	79.460	77.707	1,804,000
2020-09-29	79.520	80.670	79.490	79.860	78.098	1,168,500
2020-09-28	78.660	79.530	77.570	79.200	77.453	1,831,800
2020-09-25	76.340	78.100	75.410	77.720	76.006	1,740,600
2020-09-24	74.710	77.600	74.710	76.300	74.617	2,206,500
2020-09-23	76.860	78.070	75.130	75.410	73.746	2,092,600
2020-09-22	77.560	77.560	75.200	76.560	74.871	1,784,900
2020-09-21	74.970	77.000	74.500	76.920	75.223	1,981,900
2020-09-18	78.220	78.680	75.430	76.370	74.685	30,212,400
2020-09-17	75.000	77.710	74.200	77.640	75.927	1,739,700
2020-09-16	77.520	78.420	76.100	76.330	74.646	1,868,700
2020-09-15	77.460	77.840	76.270	77.200	75.497	1,447,500
2020-09-14	76.490	77.050	75.430	76.820	75.125	1,921,000
2020-09-11	76.000	76.600	74.080	74.920	73.267	1,653,300
2020-09-10	77.960	78.230	74.950	75.440	73.776	3,245,600
2020-09-09	77.500	78.180	76.350	76.870	75.174	2,957,400
2020-09-08	76.150	78.160	75.200	75.530	73.864	4,308,000
2020-09-04	79.260	81.620	75.460	78.600	76.866	4,216,300
2020-09-03	86.690	87.430	81.540	81.930	80.123	2,570,600
2020-09-02	86.540	88.530	85.620	88.370	86.421	1,642,400
2020-09-01	86.000	87.110	84.940	85.350	83.369	1,373,600
2020-08-31	86.080	86.260	84.280	84.970	82.998	1,611,400
2020-08-28	85.440	85.900	84.360	85.730	83.741	2,035,200
2020-08-27	89.980	90.290	84.780	84.780	82.813	2,163,000
2020-08-26	90.220	90.360	89.040	89.870	87.785	830,200
2020-08-25	89.510	90.340	89.160	90.310	88.214	1,157,900
2020-08-24	88.970	89.860	88.270	89.090	87.023	829,900
2020-08-21	88.580	88.580	87.520	88.000	85.958	1,258,300
2020-08-20	89.000	89.230	88.020	88.730	86.671	1,181,400
2020-08-19	91.620	92.280	90.090	90.240	88.146	840,800
2020-08-18	92.480	92.650	90.040	91.230	89.113	1,133,100
2020-08-17	91.000	92.480	90.280	91.980	89.846	929,400
2020-08-14	90.270	93.440	89.650	90.060	87.970	1,314,600
2020-08-13	90.000	90.870	88.900	89.980	87.892	996,800
2020-08-12	87.270	89.930	86.360	89.650	87.570	1,310,000
2020-08-11	86.850	88.000	86.050	86.270	84.268	1,525,300
2020-08-10	87.750	88.430	86.080	87.100	85.079	1,418,400
2020-08-07	90.300	90.970	85.640	87.570	85.538	2,315,100
2020-08-06	91.000	92.240	89.530	90.860	88.752	1,675,000
2020-08-05	89.760	90.870	89.350	90.650	88.546	3,476,500

← NewerPage 26 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.