Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	36.640	37.130	35.390	35.960	34.758	4,077,800
2018-11-30	35.230	35.710	34.790	35.690	34.497	3,284,500
2018-11-29	36.390	36.530	35.350	35.370	34.188	2,763,700
2018-11-28	36.480	36.570	35.960	36.400	35.184	5,100,900
2018-11-27	36.290	36.540	35.970	36.270	35.058	1,806,200
2018-11-26	36.490	36.750	35.930	36.620	35.309	1,202,400
2018-11-23	35.310	36.330	35.310	35.860	34.577	315,000
2018-11-21	35.680	36.180	35.220	35.810	34.528	1,306,400
2018-11-20	33.870	35.480	33.090	35.280	34.017	2,970,700
2018-11-19	36.130	36.440	35.080	35.290	34.027	1,761,300
2018-11-16	35.610	36.610	35.360	36.410	35.107	1,644,800
2018-11-15	34.650	36.640	34.610	36.500	35.194	2,248,300
2018-11-14	34.560	35.240	34.380	34.890	33.641	3,088,400
2018-11-13	34.360	35.100	33.940	34.020	32.802	2,435,000
2018-11-12	35.010	35.010	33.660	34.040	32.822	2,475,300
2018-11-09	36.400	36.630	35.140	35.590	34.316	1,386,100
2018-11-08	36.330	36.930	36.320	36.750	35.435	1,388,500
2018-11-07	36.720	36.780	35.720	36.560	35.252	1,499,500
2018-11-06	35.700	36.300	35.570	36.190	34.895	1,573,400
2018-11-05	36.250	36.340	35.020	35.790	34.509	1,525,700
2018-11-02	36.220	36.450	35.450	36.110	34.818	2,154,500
2018-11-01	34.800	36.230	34.260	36.190	34.895	3,791,200
2018-10-31	34.730	34.930	34.290	34.450	33.217	2,502,000
2018-10-30	32.600	34.020	32.450	33.990	32.774	3,441,300
2018-10-29	32.910	33.840	31.960	32.430	31.269	4,901,600
2018-10-26	31.930	32.860	31.880	32.350	31.192	5,828,500
2018-10-25	31.450	33.250	31.280	32.790	31.616	7,263,100
2018-10-24	30.960	32.310	30.220	30.230	29.148	7,696,500
2018-10-23	31.320	32.590	30.810	32.200	31.048	4,169,900
2018-10-22	33.000	33.120	32.080	32.290	31.134	2,510,100
2018-10-19	32.840	33.230	32.510	32.770	31.597	3,068,600
2018-10-18	32.590	33.250	32.000	32.790	31.616	3,404,800
2018-10-17	35.290	35.720	34.080	34.140	32.918	2,627,300
2018-10-16	33.700	34.630	33.450	34.590	33.352	2,316,500
2018-10-15	33.070	33.770	33.050	33.250	32.060	2,609,400
2018-10-12	33.540	33.840	32.560	33.250	32.060	2,475,100
2018-10-11	32.480	33.690	32.480	32.650	31.482	3,868,000
2018-10-10	33.230	34.020	32.410	32.450	31.289	4,942,500
2018-10-09	34.440	34.570	33.830	34.000	32.783	2,855,400
2018-10-08	34.290	34.930	33.660	34.520	33.285	2,022,200
2018-10-05	35.990	36.250	34.800	34.940	33.690	3,306,100
2018-10-04	36.300	36.310	35.610	35.940	34.654	2,525,100
2018-10-03	36.730	36.980	35.810	36.600	35.290	2,739,400
2018-10-02	36.700	37.340	36.700	36.930	35.608	1,767,200
2018-10-01	37.450	37.660	36.700	36.900	35.579	2,321,900
2018-09-28	36.960	37.210	36.640	36.980	35.657	3,793,900
2018-09-27	37.220	37.470	37.010	37.140	35.811	1,306,200
2018-09-26	37.360	37.690	37.000	37.040	35.714	1,690,300
2018-09-25	38.300	38.600	37.310	37.470	36.129	2,130,200
2018-09-24	38.060	38.590	37.850	38.450	37.074	1,466,700
2018-09-21	37.800	38.390	37.660	38.210	36.843	4,410,700
2018-09-20	37.450	38.090	37.220	37.770	36.418	2,238,600
2018-09-19	37.490	37.660	36.770	37.130	35.801	1,747,300
2018-09-18	37.360	37.670	37.210	37.480	36.139	2,304,300
2018-09-17	37.490	37.790	37.120	37.220	35.888	1,446,100
2018-09-14	37.680	38.100	37.180	37.540	36.196	1,875,200
2018-09-13	37.110	38.040	37.040	37.410	36.071	2,704,800
2018-09-12	37.660	37.920	36.440	36.670	35.358	5,786,800
2018-09-11	39.210	39.280	38.510	38.560	37.180	2,553,700
2018-09-10	40.250	40.250	39.290	39.450	38.038	1,431,600

← NewerPage 34 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.