Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	53.950	54.020	52.670	53.650	52.083	881,200
2019-08-21	53.760	53.890	53.160	53.430	51.870	2,005,900
2019-08-20	53.410	53.630	52.680	53.060	51.511	1,135,500
2019-08-19	53.900	54.270	53.000	53.120	51.569	1,344,800
2019-08-16	52.300	53.420	52.300	52.950	51.404	1,200,100
2019-08-15	51.530	52.320	51.310	52.030	50.511	1,596,100
2019-08-14	52.250	52.870	51.260	51.290	49.792	2,135,700
2019-08-13	51.720	54.350	51.090	53.580	52.015	2,051,500
2019-08-12	51.760	53.110	51.310	52.250	50.724	2,036,200
2019-08-09	51.930	52.510	51.010	52.170	50.647	1,865,700
2019-08-08	51.290	52.630	50.960	52.400	50.870	3,713,700
2019-08-07	50.930	51.090	49.890	50.450	48.977	6,208,200
2019-08-06	52.650	52.960	50.730	51.260	49.763	4,784,800
2019-08-05	51.850	52.480	51.110	51.730	50.219	2,792,500
2019-08-02	54.300	54.760	53.170	53.470	51.909	2,282,500
2019-08-01	56.400	57.110	54.050	54.800	53.200	2,621,700
2019-07-31	57.350	57.350	55.050	55.730	54.103	3,704,000
2019-07-30	56.820	57.750	55.600	57.360	55.685	2,914,200
2019-07-29	56.320	58.020	56.200	57.590	55.908	3,573,900
2019-07-26	56.240	57.270	56.030	56.350	54.705	2,406,300
2019-07-25	57.140	57.700	55.750	55.900	54.268	5,353,700
2019-07-24	53.300	58.610	53.130	57.940	56.248	16,165,100
2019-07-23	47.150	48.230	47.010	48.090	46.686	2,831,200
2019-07-22	46.400	47.250	46.390	46.840	45.472	1,815,600
2019-07-19	46.290	46.580	45.780	45.960	44.618	1,436,400
2019-07-18	45.150	46.320	44.850	46.300	44.948	2,360,100
2019-07-17	45.460	45.750	44.800	45.090	43.773	1,770,900
2019-07-16	45.180	45.860	43.790	45.160	43.841	2,547,400
2019-07-15	46.480	46.740	46.100	46.480	45.123	1,513,500
2019-07-12	45.270	46.350	45.230	46.260	44.909	1,401,800
2019-07-11	45.890	46.000	44.580	45.270	43.948	2,171,100
2019-07-10	46.850	47.490	45.740	45.920	44.579	2,452,600
2019-07-09	46.200	46.580	45.710	46.350	44.997	2,416,300
2019-07-08	46.630	46.990	46.310	46.650	45.288	1,501,800
2019-07-05	46.960	47.160	46.280	46.910	45.540	1,370,300
2019-07-03	47.660	47.710	46.950	47.300	45.919	1,039,900
2019-07-02	48.570	48.680	47.400	47.550	46.162	1,474,800
2019-07-01	49.400	49.770	48.380	48.830	47.404	2,527,700
2019-06-28	47.030	48.120	46.890	47.910	46.511	5,009,100
2019-06-27	46.260	46.980	46.260	46.650	45.288	1,241,200
2019-06-26	46.230	46.800	45.680	45.940	44.599	1,296,400
2019-06-25	46.440	46.870	45.430	45.450	44.123	1,422,900
2019-06-24	45.930	46.400	45.930	46.230	44.880	987,900
2019-06-21	45.920	46.210	45.770	46.050	44.705	2,304,200
2019-06-20	46.380	46.500	45.590	46.200	44.851	1,048,000
2019-06-19	46.160	46.190	45.440	45.470	44.142	1,357,600
2019-06-18	44.100	45.870	44.100	45.820	44.482	1,725,400
2019-06-17	44.000	44.750	43.700	44.090	42.803	1,694,000
2019-06-14	44.400	44.420	43.460	44.030	42.744	1,733,300
2019-06-13	45.730	46.050	44.770	45.090	43.773	1,617,700
2019-06-12	46.660	46.750	45.410	45.450	44.123	1,546,400
2019-06-11	47.660	47.930	46.920	47.360	45.977	1,614,700
2019-06-10	45.660	47.230	45.660	46.910	45.540	2,702,900
2019-06-07	45.100	45.520	44.900	45.210	43.890	1,743,000
2019-06-06	44.740	45.160	44.480	44.890	43.579	1,994,900
2019-06-05	44.570	44.790	43.610	44.540	43.239	1,901,600
2019-06-04	42.890	44.380	42.530	44.320	43.026	2,226,900
2019-06-03	42.450	42.900	41.890	42.300	41.065	1,700,300
2019-05-31	42.020	42.930	41.980	42.140	40.909	2,178,500
2019-05-30	42.380	43.310	42.380	42.550	41.308	1,508,300

← NewerPage 31 of 79 · 4,731 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.