Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	41.120	42.370	40.920	42.320	41.084	2,195,800
2019-05-28	41.880	42.160	41.330	41.580	40.366	1,804,500
2019-05-24	42.540	42.890	41.850	41.890	40.579	2,065,600
2019-05-23	42.800	43.000	41.690	42.310	40.986	2,309,800
2019-05-22	43.490	43.910	43.150	43.500	42.138	2,182,700
2019-05-21	44.430	44.950	43.710	43.920	42.545	3,962,700
2019-05-20	44.110	45.000	43.810	43.830	42.458	2,847,300
2019-05-17	46.500	46.920	45.820	45.900	44.463	1,363,900
2019-05-16	46.750	47.430	46.140	46.970	45.500	1,850,100
2019-05-15	45.660	47.300	45.490	46.790	45.325	1,103,300
2019-05-14	46.370	46.870	45.880	46.230	44.783	1,351,600
2019-05-13	46.410	46.880	45.430	45.760	44.328	2,008,200
2019-05-10	47.690	48.620	47.210	48.250	46.740	1,570,800
2019-05-09	47.340	48.180	46.640	47.970	46.468	2,156,400
2019-05-08	47.750	48.760	47.680	48.190	46.682	2,212,400
2019-05-07	48.030	48.130	46.990	48.120	46.614	2,142,300
2019-05-06	47.930	48.900	47.380	48.580	47.059	1,913,700
2019-05-03	49.250	49.460	48.940	49.430	47.883	1,907,500
2019-05-02	48.680	49.440	48.350	48.960	47.427	1,744,700
2019-05-01	49.330	49.830	48.740	48.740	47.214	1,748,100
2019-04-30	48.840	49.340	48.420	49.000	47.466	1,665,400
2019-04-29	48.770	49.270	48.510	49.100	47.563	2,018,300
2019-04-26	47.880	49.530	47.380	48.760	47.234	2,745,800
2019-04-25	48.460	48.880	47.530	48.150	46.643	3,959,400
2019-04-24	46.710	49.450	45.960	47.990	46.488	10,154,900
2019-04-23	44.640	44.890	44.360	44.590	43.194	3,200,600
2019-04-22	44.710	44.880	44.530	44.850	43.446	1,701,100
2019-04-18	45.000	45.190	44.590	44.810	43.407	1,430,600
2019-04-17	45.460	45.570	44.570	44.850	43.446	2,130,200
2019-04-16	44.480	45.210	44.000	45.130	43.717	1,836,400
2019-04-15	44.000	44.250	43.400	43.940	42.565	1,364,100
2019-04-12	44.250	44.350	43.820	44.140	42.758	1,273,600
2019-04-11	44.000	44.210	43.380	43.610	42.245	1,536,500
2019-04-10	43.670	44.070	43.130	43.920	42.545	2,886,000
2019-04-09	44.050	44.200	43.530	43.700	42.332	2,599,800
2019-04-08	44.120	44.370	43.630	44.310	42.923	1,270,400
2019-04-05	43.890	44.400	43.640	44.150	42.768	1,576,000
2019-04-04	43.470	43.750	42.990	43.630	42.264	1,693,500
2019-04-03	42.700	43.730	42.290	43.600	42.235	2,964,600
2019-04-02	41.730	42.190	41.170	42.020	40.705	2,232,900
2019-04-01	40.130	41.900	40.130	41.780	40.472	2,904,800
2019-03-29	39.650	39.940	39.500	39.840	38.593	1,160,700
2019-03-28	39.370	39.710	39.010	39.220	37.992	1,060,400
2019-03-27	39.790	40.060	38.860	39.300	38.070	1,510,600
2019-03-26	39.440	40.200	39.440	39.800	38.554	1,219,300
2019-03-25	39.410	39.790	39.090	39.510	38.273	1,204,800
2019-03-22	40.330	40.720	39.590	39.610	38.370	3,130,500
2019-03-21	39.530	40.880	39.440	40.510	39.242	4,585,400
2019-03-20	40.560	40.560	39.200	39.580	38.341	3,597,000
2019-03-19	40.570	40.780	40.280	40.540	39.271	1,535,300
2019-03-18	40.440	40.930	40.080	40.390	39.126	2,611,400
2019-03-15	39.510	40.590	39.270	40.460	39.194	3,890,300
2019-03-14	39.630	39.830	39.200	39.270	38.041	1,690,500
2019-03-13	39.800	39.800	38.840	39.610	38.370	2,189,400
2019-03-12	39.580	39.790	39.140	39.590	38.351	1,261,900
2019-03-11	38.920	39.700	38.870	39.530	38.293	1,230,800
2019-03-08	38.280	38.830	38.000	38.750	37.537	2,199,600
2019-03-07	39.760	39.770	38.600	38.870	37.653	2,503,500
2019-03-06	40.350	40.490	39.910	39.940	38.690	1,392,000
2019-03-05	40.590	40.670	40.330	40.400	39.135	1,182,500

← NewerPage 32 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.