Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	41.140	41.450	40.090	40.640	39.368	1,849,300
2019-03-01	41.380	41.640	40.720	41.000	39.717	1,521,000
2019-02-28	40.750	41.020	40.560	40.830	39.552	1,473,600
2019-02-27	41.310	41.420	40.740	41.220	39.930	1,204,300
2019-02-26	41.810	42.160	41.370	41.470	40.172	1,689,200
2019-02-25	41.690	42.490	41.570	42.070	40.753	2,211,600
2019-02-22	40.580	41.260	40.500	41.240	39.949	1,578,000
2019-02-21	41.250	41.250	40.820	41.100	39.813	1,812,200
2019-02-20	40.670	41.290	40.440	41.290	39.910	2,340,100
2019-02-19	40.000	40.810	39.910	40.380	39.031	2,569,900
2019-02-15	39.560	40.100	39.500	39.770	38.441	1,742,100
2019-02-14	39.110	39.890	39.000	39.530	38.209	1,820,800
2019-02-13	39.000	39.460	38.980	39.150	37.842	2,877,200
2019-02-12	38.220	38.960	38.060	38.910	37.610	1,707,600
2019-02-11	37.460	37.990	37.270	37.870	36.605	1,421,300
2019-02-08	37.240	37.870	37.040	37.540	36.286	1,767,300
2019-02-07	38.020	38.350	37.310	37.640	36.382	2,275,700
2019-02-06	37.560	38.920	37.560	38.500	37.214	2,701,400
2019-02-05	37.010	37.500	36.840	37.350	36.102	1,694,900
2019-02-04	36.760	36.930	36.440	36.930	35.696	1,650,300
2019-02-01	36.240	37.130	36.010	36.760	35.532	2,990,100
2019-01-31	36.560	37.080	35.910	35.990	34.787	3,874,500
2019-01-30	36.820	37.200	36.150	36.900	35.667	2,711,600
2019-01-29	36.760	36.950	36.290	36.340	35.126	2,010,700
2019-01-28	36.010	37.280	35.280	36.770	35.541	3,644,000
2019-01-25	35.820	36.940	35.500	36.750	35.522	3,998,100
2019-01-24	34.700	37.470	34.050	36.040	34.836	10,477,600
2019-01-23	32.210	32.450	31.510	31.930	30.863	4,397,800
2019-01-22	32.470	32.580	31.630	31.800	30.737	2,152,500
2019-01-18	32.340	33.370	32.310	32.900	31.801	2,448,500
2019-01-17	31.450	32.310	31.350	32.110	31.037	2,838,300
2019-01-16	31.800	32.310	31.690	31.710	30.650	1,639,700
2019-01-15	31.530	31.980	31.450	31.790	30.728	2,224,400
2019-01-14	31.110	31.850	30.840	31.490	30.438	2,764,700
2019-01-11	31.910	32.660	31.900	32.330	31.250	1,403,900
2019-01-10	31.630	32.320	31.470	32.170	31.095	1,589,600
2019-01-09	31.010	32.400	31.010	31.900	30.834	2,651,100
2019-01-08	31.250	31.590	30.400	30.780	29.752	1,889,000
2019-01-07	31.210	31.740	30.650	31.150	30.109	2,407,500
2019-01-04	30.220	31.240	30.020	31.100	30.061	3,446,100
2019-01-03	30.930	31.210	29.580	29.600	28.611	4,214,200
2019-01-02	30.540	32.170	30.540	31.740	30.679	2,411,000
2018-12-31	31.610	31.760	30.910	31.380	30.332	2,307,400
2018-12-28	31.820	31.960	30.990	31.190	30.148	2,745,900
2018-12-27	29.840	30.970	29.670	30.920	29.887	2,333,700
2018-12-26	29.360	30.510	28.730	30.490	29.471	2,139,300
2018-12-24	29.340	29.880	28.890	28.940	27.973	1,564,500
2018-12-21	30.180	30.560	29.510	29.560	28.572	6,730,500
2018-12-20	30.680	31.340	29.890	30.690	29.665	4,532,700
2018-12-19	31.770	32.420	30.560	30.600	29.578	3,957,700
2018-12-18	32.060	33.260	31.870	31.960	30.892	2,799,000
2018-12-17	32.310	32.840	31.740	31.800	30.737	2,786,900
2018-12-14	32.470	33.130	32.200	32.510	31.424	1,651,800
2018-12-13	33.320	33.540	32.860	33.000	31.897	1,818,900
2018-12-12	33.600	34.040	33.090	33.360	32.245	2,052,100
2018-12-11	33.330	34.180	32.900	32.960	31.859	1,697,200
2018-12-10	32.510	33.120	32.360	32.870	31.772	1,865,200
2018-12-07	33.920	33.920	32.290	32.610	31.520	2,759,000
2018-12-06	33.430	33.820	32.830	33.810	32.680	3,373,200
2018-12-04	35.790	35.870	34.420	34.490	33.338	2,914,400

← NewerPage 33 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.