Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	39.590	40.280	39.440	39.700	38.279	2,205,600
2018-09-06	40.870	40.940	39.350	39.590	38.173	2,584,800
2018-09-05	41.060	41.300	40.650	40.910	39.446	2,305,800
2018-09-04	41.000	41.520	40.810	41.200	39.726	1,598,300
2018-08-31	41.200	41.280	40.840	41.190	39.629	1,460,700
2018-08-30	41.410	41.510	41.080	41.120	39.562	1,127,400
2018-08-29	41.900	41.900	41.280	41.520	39.947	1,563,000
2018-08-28	41.780	41.920	41.340	41.700	40.120	1,434,700
2018-08-27	41.050	41.780	41.000	41.680	40.101	1,916,000
2018-08-24	40.670	40.850	40.440	40.730	39.187	1,526,500
2018-08-23	39.940	40.630	39.910	40.270	38.744	1,876,200
2018-08-22	39.720	40.000	39.460	39.930	38.417	1,255,700
2018-08-21	39.380	40.260	39.230	39.880	38.369	2,065,800
2018-08-20	39.290	39.510	38.830	39.150	37.666	2,128,500
2018-08-17	39.850	39.910	38.970	39.260	37.772	3,744,200
2018-08-16	40.710	40.970	40.130	40.220	38.696	2,303,700
2018-08-15	41.450	41.610	40.200	40.370	38.840	2,693,500
2018-08-14	41.910	42.410	41.740	41.880	40.293	2,371,400
2018-08-13	41.970	42.080	41.590	41.620	40.043	2,207,500
2018-08-10	42.140	42.450	41.390	41.710	40.129	3,244,400
2018-08-09	43.500	43.630	42.620	42.710	41.091	2,558,300
2018-08-08	44.110	44.510	43.620	43.930	42.265	1,271,300
2018-08-07	44.000	44.410	43.780	44.010	42.342	1,375,300
2018-08-06	43.970	44.050	43.530	43.980	42.313	1,609,100
2018-08-03	43.600	43.820	43.400	43.750	42.092	2,880,700
2018-08-02	42.810	43.710	42.260	43.570	41.919	1,352,400
2018-08-01	43.170	43.770	42.970	43.290	41.650	2,132,600
2018-07-31	43.370	43.890	43.250	43.250	41.611	2,745,400
2018-07-30	44.270	44.490	43.190	43.220	41.582	2,385,400
2018-07-27	44.230	44.540	43.910	44.250	42.573	3,946,800
2018-07-26	43.200	44.450	43.010	44.020	42.352	4,885,400
2018-07-25	44.610	45.800	41.950	42.960	41.332	9,627,000
2018-07-24	41.260	41.620	40.070	40.380	38.850	2,748,300
2018-07-23	39.920	40.890	39.230	40.730	39.187	3,071,000
2018-07-20	40.020	40.340	39.750	40.220	38.696	2,348,400
2018-07-19	41.160	41.160	39.750	40.030	38.513	2,928,700
2018-07-18	40.840	41.460	40.600	41.380	39.812	3,820,500
2018-07-17	39.530	40.380	39.370	40.320	38.792	1,734,600
2018-07-16	39.600	40.000	39.470	39.830	38.321	1,605,600
2018-07-13	39.600	39.950	39.330	39.580	38.080	1,660,500
2018-07-12	39.430	39.830	39.170	39.750	38.244	2,227,600
2018-07-11	39.430	39.670	38.770	38.870	37.397	2,905,900
2018-07-10	40.240	40.760	39.940	40.110	38.590	1,910,100
2018-07-09	39.750	40.200	39.430	40.180	38.657	1,895,500
2018-07-06	39.050	39.570	38.730	39.520	38.022	1,777,400
2018-07-05	38.260	39.210	38.050	39.200	37.715	3,324,000
2018-07-03	38.610	38.850	37.750	37.820	36.387	1,614,300
2018-07-02	37.470	38.410	37.410	38.310	36.858	2,074,100
2018-06-29	38.630	38.740	38.040	38.070	36.627	2,830,900
2018-06-28	37.060	37.900	36.800	37.670	36.242	2,244,400
2018-06-27	38.210	38.490	37.270	37.280	35.867	2,321,900
2018-06-26	37.890	38.520	37.690	38.050	36.608	2,367,200
2018-06-25	38.320	38.490	37.060	37.670	36.242	2,795,800
2018-06-22	39.240	39.380	38.440	38.800	37.330	3,567,900
2018-06-21	39.390	39.550	38.920	39.100	37.618	2,277,800
2018-06-20	39.120	39.500	38.980	39.200	37.715	1,530,500
2018-06-19	38.280	39.070	37.940	38.990	37.512	2,164,700
2018-06-18	38.870	39.120	38.690	39.050	37.570	1,418,900
2018-06-15	38.870	39.360	38.870	39.340	37.849	3,188,900
2018-06-14	38.960	39.310	38.690	39.050	37.570	2,524,000

← NewerPage 35 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.