Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	72.770	73.560	72.460	73.100	71.189	1,502,800
2020-02-11	71.390	73.040	71.200	72.400	70.507	1,565,700
2020-02-10	69.000	70.630	68.830	70.550	68.705	1,182,600
2020-02-07	70.690	71.000	69.210	69.450	67.634	1,604,700
2020-02-06	71.280	71.720	70.730	71.370	69.504	1,119,800
2020-02-05	71.750	71.830	70.200	71.280	69.416	1,377,200
2020-02-04	69.010	70.660	68.920	70.470	68.627	2,006,500
2020-02-03	66.380	67.880	66.310	67.800	66.027	2,032,900
2020-01-31	68.360	68.770	65.580	65.990	64.265	2,952,700
2020-01-30	69.720	70.660	68.330	68.850	67.050	2,411,900
2020-01-29	71.570	71.950	69.710	70.030	68.199	2,232,700
2020-01-28	69.960	71.630	69.020	71.150	69.290	2,624,800
2020-01-27	70.510	70.510	69.040	69.490	67.673	3,699,400
2020-01-24	75.870	76.200	71.400	72.100	70.215	5,662,200
2020-01-23	79.050	81.570	74.950	76.210	74.217	16,146,800
2020-01-22	72.530	73.790	72.460	73.590	71.666	4,299,300
2020-01-21	70.460	71.980	70.250	71.550	69.679	2,956,300
2020-01-17	70.550	70.720	70.040	70.290	68.452	1,300,500
2020-01-16	69.430	70.820	69.430	70.500	68.657	1,609,700
2020-01-15	70.270	70.270	68.640	69.150	67.342	1,580,300
2020-01-14	69.270	70.740	69.270	70.270	68.433	2,231,300
2020-01-13	69.820	69.820	68.750	69.270	67.459	1,482,300
2020-01-10	68.530	68.880	67.830	67.930	66.154	1,200,900
2020-01-09	68.910	69.500	67.470	68.260	66.475	1,783,000
2020-01-08	68.390	68.870	68.000	68.300	66.514	1,188,100
2020-01-07	67.080	68.870	66.850	68.220	66.436	2,096,500
2020-01-06	67.310	67.350	66.230	66.750	65.005	1,717,600
2020-01-03	68.130	68.910	67.470	68.230	66.446	1,363,400
2020-01-02	68.840	69.790	68.540	69.680	67.858	1,100,800
2019-12-31	68.430	68.680	67.880	68.190	66.407	1,124,800
2019-12-30	69.160	69.300	68.030	68.760	66.962	755,100
2019-12-27	69.840	69.900	69.010	69.140	67.332	624,800
2019-12-26	68.970	69.740	68.790	69.630	67.809	1,663,100
2019-12-24	69.200	69.240	68.600	68.990	67.186	373,500
2019-12-23	69.730	69.800	68.990	69.070	67.264	1,235,300
2019-12-20	68.820	69.440	68.550	69.350	67.537	3,613,800
2019-12-19	68.490	68.780	68.050	68.560	66.767	2,557,400
2019-12-18	68.730	68.800	68.090	68.400	66.612	1,227,500
2019-12-17	68.660	69.000	67.940	68.520	66.728	1,537,900
2019-12-16	67.720	69.120	67.410	68.320	66.534	2,022,000
2019-12-13	66.340	67.370	66.190	66.690	64.946	1,132,400
2019-12-12	65.590	67.010	65.250	66.410	64.674	1,751,100
2019-12-11	63.990	65.620	63.900	65.560	63.846	1,337,000
2019-12-10	63.910	64.270	63.580	64.070	62.395	1,250,900
2019-12-09	64.000	64.060	63.500	63.520	61.859	1,593,900
2019-12-06	62.330	63.990	62.330	63.940	62.268	1,596,400
2019-12-05	62.600	63.250	62.230	62.660	61.022	1,196,300
2019-12-04	62.210	63.170	62.210	62.700	61.061	1,482,200
2019-12-03	61.170	62.200	61.020	61.640	60.028	1,602,500
2019-12-02	62.570	63.120	61.950	62.540	60.905	1,525,700
2019-11-29	63.700	64.060	62.520	62.590	60.954	712,000
2019-11-27	64.140	64.570	63.840	63.970	62.297	1,186,500
2019-11-26	63.490	64.020	63.100	63.670	62.005	10,827,500
2019-11-25	62.410	63.820	62.310	63.590	61.840	1,829,600
2019-11-22	62.230	62.770	61.480	61.960	60.255	1,723,700
2019-11-21	63.560	63.560	61.420	61.780	60.080	2,243,600
2019-11-20	63.960	64.680	63.300	63.850	62.093	2,010,400
2019-11-19	65.290	65.570	63.840	64.160	62.394	2,523,600
2019-11-18	66.550	66.740	65.020	65.110	63.318	2,261,900
2019-11-15	66.320	67.200	66.050	66.770	64.932	2,873,500

← NewerPage 29 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.