Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	65.380	65.850	65.000	65.570	63.765	2,057,400
2019-11-13	64.660	65.800	64.090	65.660	63.853	2,534,000
2019-11-12	64.360	65.550	64.360	65.180	63.386	3,378,800
2019-11-11	63.040	64.330	63.000	64.070	62.307	1,071,500
2019-11-08	62.580	63.570	62.430	63.510	61.762	2,121,300
2019-11-07	63.690	64.290	62.290	62.570	60.848	1,871,000
2019-11-06	62.450	63.090	61.970	63.020	61.285	1,489,900
2019-11-05	63.260	63.470	62.530	62.590	60.867	1,394,600
2019-11-04	63.190	63.610	62.560	62.870	61.140	1,705,800
2019-11-01	61.510	62.490	61.510	62.390	60.673	1,499,700
2019-10-31	62.200	62.230	60.550	61.220	59.535	2,186,000
2019-10-30	63.620	63.720	62.460	62.770	61.042	1,449,800
2019-10-29	64.010	64.610	63.250	63.620	61.869	1,290,300
2019-10-28	64.350	65.040	63.840	64.060	62.297	2,128,800
2019-10-25	63.030	64.110	63.030	63.620	61.869	2,219,300
2019-10-24	61.400	63.280	61.220	63.110	61.373	2,652,600
2019-10-23	63.550	65.440	60.040	60.700	59.029	8,601,300
2019-10-22	60.050	60.470	58.880	59.150	57.522	3,589,500
2019-10-21	60.050	61.120	59.730	60.060	58.407	2,642,300
2019-10-18	60.340	60.340	58.600	58.930	57.308	2,926,100
2019-10-17	60.700	61.480	59.960	60.310	58.650	2,747,100
2019-10-16	61.650	61.820	60.210	60.260	58.601	2,058,100
2019-10-15	60.800	62.090	60.800	61.690	59.992	1,779,200
2019-10-14	60.990	61.480	60.530	60.620	58.951	1,314,600
2019-10-11	60.990	61.750	60.710	61.180	59.496	2,428,400
2019-10-10	60.120	60.710	59.540	59.880	58.232	2,266,100
2019-10-09	59.150	60.420	58.550	59.850	58.203	2,844,900
2019-10-08	59.030	59.050	57.450	58.040	56.442	2,063,600
2019-10-07	59.690	60.100	59.070	59.370	57.736	1,941,300
2019-10-04	58.880	60.000	58.600	59.960	58.310	1,993,100
2019-10-03	57.490	58.480	56.890	58.430	56.822	1,750,500
2019-10-02	57.580	58.020	56.970	57.340	55.762	1,877,400
2019-10-01	58.740	58.970	57.500	58.110	56.511	1,773,200
2019-09-30	57.900	58.100	57.480	57.910	56.316	1,531,700
2019-09-27	59.090	59.320	56.630	57.400	55.820	2,119,400
2019-09-26	59.730	59.750	58.920	59.220	57.590	1,765,900
2019-09-25	57.690	59.720	57.400	59.420	57.784	1,584,900
2019-09-24	58.910	59.310	58.100	58.150	56.549	3,045,500
2019-09-23	58.530	59.320	58.220	58.710	57.094	1,487,900
2019-09-20	59.010	59.310	57.610	58.210	56.608	2,750,400
2019-09-19	58.580	59.390	58.180	58.740	57.123	2,016,700
2019-09-18	57.780	58.590	57.540	58.500	56.890	2,096,700
2019-09-17	57.790	58.200	57.300	58.000	56.404	1,935,600
2019-09-16	57.080	58.070	56.650	57.940	56.345	1,093,700
2019-09-13	57.600	58.130	56.800	57.840	56.248	1,734,000
2019-09-12	58.000	58.200	56.860	57.390	55.810	2,251,900
2019-09-11	57.310	58.080	56.570	57.750	56.160	1,340,600
2019-09-10	57.390	57.910	55.730	56.850	55.285	3,042,900
2019-09-09	56.530	57.970	55.200	57.400	55.820	2,836,400
2019-09-06	56.000	56.540	55.530	56.080	54.536	1,631,300
2019-09-05	54.280	56.130	54.250	55.920	54.381	2,407,800
2019-09-04	53.180	53.900	52.290	53.640	52.164	1,407,800
2019-09-03	52.720	52.960	51.890	52.210	50.773	1,042,600
2019-08-30	53.160	53.380	52.280	52.970	51.423	1,475,700
2019-08-29	52.570	53.140	52.520	52.650	51.113	1,210,300
2019-08-28	51.770	52.170	51.320	51.790	50.278	1,363,000
2019-08-27	52.860	52.970	51.780	51.970	50.452	830,100
2019-08-26	52.890	52.890	52.080	52.450	50.918	791,100
2019-08-23	53.090	53.800	51.740	51.990	50.472	1,389,800
2019-08-22	53.950	54.020	52.670	53.650	52.083	881,200

← NewerPage 30 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.