Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	90.250	90.390	88.480	89.530	87.452	1,126,400
2020-08-03	89.460	91.310	89.460	90.260	88.165	1,746,900
2020-07-31	88.470	89.030	86.180	88.960	86.896	2,330,700
2020-07-30	87.710	88.750	86.230	88.610	86.554	1,451,100
2020-07-29	87.750	89.820	87.630	88.770	86.710	2,317,700
2020-07-28	87.340	88.050	86.240	87.000	84.981	2,203,300
2020-07-27	84.990	88.900	84.360	88.320	86.270	3,006,300
2020-07-24	84.180	84.970	82.740	83.530	81.592	2,253,100
2020-07-23	89.770	90.650	84.380	86.100	84.102	2,763,800
2020-07-22	89.240	90.230	86.490	89.490	87.413	3,475,300
2020-07-21	89.740	90.380	88.410	89.720	87.638	3,341,400
2020-07-20	86.950	89.860	86.420	89.740	87.658	1,575,300
2020-07-17	86.270	86.630	85.610	86.420	84.415	1,031,700
2020-07-16	85.160	86.530	84.870	86.100	84.102	1,096,600
2020-07-15	87.170	87.170	84.690	86.530	84.522	1,590,700
2020-07-14	83.520	86.640	82.910	86.610	84.600	2,584,600
2020-07-13	88.450	90.700	86.810	86.850	84.835	2,280,500
2020-07-10	88.500	88.850	85.880	87.380	85.352	2,076,700
2020-07-09	88.280	89.270	87.130	88.460	86.407	1,440,700
2020-07-08	87.460	88.450	86.620	87.750	85.714	1,724,300
2020-07-07	87.780	88.880	86.300	86.340	84.336	1,994,800
2020-07-06	86.920	89.580	86.200	88.130	86.085	1,793,600
2020-07-02	84.000	85.720	83.670	84.580	82.617	1,609,700
2020-07-01	84.700	84.790	82.810	82.910	80.986	1,422,400
2020-06-30	83.610	84.860	82.160	84.510	82.549	2,337,800
2020-06-29	81.780	83.340	80.580	82.830	80.908	1,606,900
2020-06-26	84.620	84.970	81.640	81.850	79.951	2,395,600
2020-06-25	81.480	84.830	80.630	84.830	82.861	2,551,800
2020-06-24	83.660	84.860	80.900	81.360	79.472	3,000,700
2020-06-23	85.000	85.420	83.500	83.740	81.797	1,988,100
2020-06-22	82.940	84.500	81.790	83.850	81.904	2,598,600
2020-06-19	80.430	82.790	80.030	82.750	80.830	4,815,200
2020-06-18	78.860	79.930	78.010	79.610	77.763	2,025,000
2020-06-17	77.470	78.770	77.080	78.420	76.600	2,155,700
2020-06-16	77.660	78.860	75.810	77.030	75.242	2,604,500
2020-06-15	70.430	74.670	70.060	74.570	72.840	2,743,200
2020-06-12	73.500	74.190	70.320	71.750	70.085	2,548,500
2020-06-11	74.000	74.470	70.760	70.810	69.167	2,753,200
2020-06-10	75.350	77.480	74.960	76.280	74.510	2,280,400
2020-06-09	73.660	75.710	72.500	74.860	73.123	2,979,700
2020-06-08	78.000	78.190	73.910	74.900	73.162	2,851,300
2020-06-05	75.910	78.030	75.200	76.760	74.979	2,529,900
2020-06-04	72.450	73.690	71.840	73.190	71.492	1,996,400
2020-06-03	71.270	73.480	70.620	72.320	70.642	2,479,200
2020-06-02	67.380	69.490	67.120	69.450	67.838	1,344,900
2020-06-01	66.840	67.950	66.500	67.160	65.602	1,964,000
2020-05-29	64.770	67.250	64.770	67.020	65.465	2,464,600
2020-05-28	67.650	68.170	64.210	64.560	63.062	2,279,900
2020-05-27	65.970	67.690	64.920	67.590	66.022	2,647,600
2020-05-26	64.800	65.860	63.110	64.850	63.345	1,924,500
2020-05-22	61.950	62.800	61.100	62.750	61.199	850,000
2020-05-21	62.860	63.420	60.940	61.740	60.214	1,530,900
2020-05-20	62.730	63.840	62.500	63.530	61.960	2,042,400
2020-05-19	60.990	62.970	60.730	61.120	59.610	1,562,800
2020-05-18	58.510	60.970	57.500	60.650	59.151	2,534,100
2020-05-15	57.440	59.360	56.420	56.890	55.484	3,275,500
2020-05-14	58.930	61.550	57.330	61.390	59.873	2,041,000
2020-05-13	61.200	62.220	58.640	59.730	58.254	1,718,100
2020-05-12	63.410	63.920	61.290	61.300	59.785	1,735,800
2020-05-11	64.180	64.550	63.070	63.110	61.550	2,790,400

← NewerPage 27 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.