Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	63.100	65.710	63.100	65.090	63.482	2,052,600
2020-05-07	61.360	62.640	61.360	62.430	60.887	2,482,200
2020-05-06	60.420	61.680	59.830	60.500	59.005	1,596,600
2020-05-05	60.470	61.650	59.090	59.440	57.971	1,709,700
2020-05-04	57.340	59.180	57.050	58.580	57.132	2,171,100
2020-05-01	60.730	61.060	56.710	57.850	56.420	3,333,200
2020-04-30	66.700	66.870	62.530	62.540	60.995	2,207,400
2020-04-29	63.090	67.540	63.090	67.320	65.656	2,598,200
2020-04-28	64.580	64.840	61.800	63.190	61.628	1,755,300
2020-04-27	62.640	65.110	62.460	63.750	62.175	1,626,700
2020-04-24	61.220	62.170	60.280	62.000	60.468	1,564,800
2020-04-23	60.430	62.550	60.430	61.200	59.688	2,608,600
2020-04-22	66.280	66.280	57.490	62.780	61.229	6,689,200
2020-04-21	61.470	62.470	60.230	60.930	59.424	3,005,200
2020-04-20	63.110	63.810	62.460	62.470	60.926	1,362,800
2020-04-17	65.380	66.440	63.250	63.830	62.253	2,944,400
2020-04-16	62.430	64.590	61.960	63.860	62.282	3,100,200
2020-04-15	60.920	61.820	59.230	61.100	59.590	1,727,400
2020-04-14	62.710	64.610	62.560	63.310	61.746	1,557,300
2020-04-13	60.810	61.430	59.820	60.960	59.454	908,200
2020-04-09	63.610	64.890	60.440	61.150	59.639	2,686,600
2020-04-08	59.950	62.980	59.120	62.780	61.229	1,912,000
2020-04-07	61.570	62.150	58.930	59.190	57.727	2,910,600
2020-04-06	55.060	59.460	55.060	59.200	57.737	2,591,800
2020-04-03	52.710	54.020	51.890	52.860	51.554	1,426,500
2020-04-02	51.210	53.540	51.150	53.430	52.110	1,387,300
2020-04-01	52.390	53.940	51.430	52.140	50.852	1,839,600
2020-03-31	55.970	56.070	53.410	54.170	52.831	2,192,700
2020-03-30	54.980	56.090	53.740	55.240	53.875	1,872,100
2020-03-27	55.630	56.610	54.560	54.850	53.495	2,156,700
2020-03-26	54.970	57.540	54.720	57.510	56.089	2,442,300
2020-03-25	53.250	56.990	51.050	54.240	52.900	3,288,100
2020-03-24	48.330	52.980	47.830	52.820	51.515	3,422,600
2020-03-23	44.610	47.380	43.320	45.970	44.834	2,652,500
2020-03-20	48.390	49.920	44.070	44.290	43.196	2,663,700
2020-03-19	45.770	50.080	45.570	47.000	45.839	2,558,500
2020-03-18	47.570	51.100	42.870	46.180	45.039	2,665,200
2020-03-17	49.550	52.150	47.390	51.720	50.442	2,535,400
2020-03-16	48.100	53.920	46.780	48.150	46.960	2,791,800
2020-03-13	53.230	54.880	48.680	54.530	53.182	2,910,500
2020-03-12	50.800	53.060	49.600	49.830	48.599	3,130,200
2020-03-11	57.290	58.090	54.670	54.880	53.524	2,534,500
2020-03-10	56.880	59.160	55.080	59.010	57.552	2,713,900
2020-03-09	53.400	56.510	53.010	55.080	53.719	2,483,900
2020-03-06	58.660	59.710	57.250	58.920	57.464	1,917,000
2020-03-05	60.640	61.540	59.790	60.620	59.122	1,637,700
2020-03-04	59.590	62.500	59.570	62.470	60.926	2,588,600
2020-03-03	60.510	61.440	57.900	58.470	57.025	2,071,400
2020-03-02	59.410	60.680	57.580	60.490	58.995	2,780,300
2020-02-28	55.770	58.970	55.320	58.760	57.308	3,646,000
2020-02-27	59.530	60.200	57.580	58.410	56.967	4,047,300
2020-02-26	61.980	62.960	61.120	61.430	59.912	1,956,200
2020-02-25	64.700	64.780	61.190	61.630	60.107	2,879,500
2020-02-24	63.190	64.510	62.680	63.880	62.301	4,037,200
2020-02-21	67.560	67.560	65.640	66.000	64.369	2,329,800
2020-02-20	67.860	68.570	66.250	67.890	66.212	1,793,300
2020-02-19	68.330	68.700	67.850	67.980	66.203	2,210,200
2020-02-18	67.920	68.310	66.720	67.390	65.628	4,028,300
2020-02-14	72.800	72.880	69.660	70.160	68.326	2,040,200
2020-02-13	72.720	73.600	72.110	72.580	70.682	2,073,800

← NewerPage 28 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.