Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	39.210	39.730	38.910	38.930	37.455	2,805,300
2018-06-12	39.050	39.230	38.570	39.090	37.609	2,981,900
2018-06-11	38.850	39.250	38.650	39.020	37.541	1,601,000
2018-06-08	38.300	38.800	37.690	38.690	37.224	3,090,800
2018-06-07	39.630	40.040	38.550	38.810	37.339	2,309,600
2018-06-06	39.400	39.630	39.060	39.620	38.119	1,748,600
2018-06-05	39.660	39.730	39.080	39.460	37.965	3,077,700
2018-06-04	39.170	39.660	39.030	39.320	37.830	3,010,000
2018-06-01	38.350	39.350	38.110	39.310	37.820	5,614,300
2018-05-31	38.540	39.140	37.880	37.910	36.473	3,651,400
2018-05-30	38.920	39.310	38.380	38.570	37.108	2,499,700
2018-05-29	38.290	38.920	38.000	38.550	37.003	3,093,600
2018-05-25	38.550	38.900	38.310	38.730	37.175	1,564,600
2018-05-24	38.610	38.810	38.010	38.520	36.974	1,732,100
2018-05-23	37.850	38.500	37.770	38.470	36.926	1,655,900
2018-05-22	38.570	38.900	38.260	38.320	36.782	2,334,100
2018-05-21	37.840	38.290	37.680	38.180	36.647	2,716,400
2018-05-18	37.170	37.560	36.710	37.390	35.889	3,953,300
2018-05-17	37.650	38.140	37.350	37.720	36.206	3,260,800
2018-05-16	36.020	37.750	36.020	37.560	36.052	4,451,500
2018-05-15	36.270	36.380	35.450	35.870	34.430	2,354,700
2018-05-14	36.650	37.210	36.570	36.640	35.169	1,703,300
2018-05-11	36.530	36.860	36.090	36.330	34.872	1,542,900
2018-05-10	36.870	37.080	36.360	36.680	35.208	2,740,500
2018-05-09	36.310	36.840	36.210	36.670	35.198	3,210,500
2018-05-08	36.070	36.170	35.730	36.090	34.641	3,435,900
2018-05-07	35.940	36.230	35.570	36.140	34.689	4,589,000
2018-05-04	34.530	35.740	34.360	35.700	34.267	5,250,900
2018-05-03	33.970	34.930	33.610	34.880	33.480	5,253,000
2018-05-02	33.750	34.630	33.550	34.330	32.952	7,632,600
2018-05-01	32.500	33.570	32.060	33.510	32.165	4,886,000
2018-04-30	33.160	33.160	32.230	32.550	31.243	5,860,300
2018-04-27	34.150	34.150	33.040	33.200	31.867	6,685,700
2018-04-26	34.730	35.450	33.740	34.050	32.683	7,442,600
2018-04-25	37.040	37.450	34.350	34.700	33.307	20,189,000
2018-04-24	41.120	41.720	40.340	41.500	39.834	5,928,300
2018-04-23	41.110	41.700	40.330	40.450	38.826	2,839,600
2018-04-20	41.290	41.660	40.620	40.900	39.258	5,931,200
2018-04-19	42.240	42.510	40.850	41.450	39.786	6,008,900
2018-04-18	44.260	44.260	42.960	43.360	41.619	3,693,600
2018-04-17	44.860	45.060	44.560	44.720	42.925	2,280,000
2018-04-16	43.690	44.430	43.390	44.290	42.512	2,134,600
2018-04-13	44.130	44.130	43.160	43.470	41.725	1,771,100
2018-04-12	43.500	43.890	43.430	43.710	41.955	2,390,700
2018-04-11	43.290	44.140	43.000	43.200	41.466	1,882,300
2018-04-10	43.530	44.050	42.500	43.440	41.696	2,370,300
2018-04-09	42.940	44.040	42.230	42.400	40.698	3,455,000
2018-04-06	43.200	43.970	42.450	42.680	40.967	2,139,400
2018-04-05	44.920	45.280	43.680	43.870	42.109	3,036,700
2018-04-04	43.130	44.630	43.000	44.580	42.790	2,197,500
2018-04-03	44.270	44.720	43.410	44.290	42.512	2,300,700
2018-04-02	45.360	45.680	43.170	43.790	42.032	2,506,900
2018-03-29	45.100	46.300	44.780	45.710	43.875	1,798,600
2018-03-28	45.540	45.910	44.470	44.830	43.030	1,837,100
2018-03-27	48.010	48.080	45.400	45.760	43.923	2,077,900
2018-03-26	47.300	47.700	46.520	47.700	45.785	1,902,500
2018-03-23	47.750	47.850	45.640	45.650	43.818	2,952,700
2018-03-22	48.630	49.120	47.270	47.720	45.804	3,019,400
2018-03-21	49.150	50.290	49.050	49.500	47.513	1,907,100
2018-03-20	48.600	49.170	48.430	48.990	47.023	1,666,100

← NewerPage 36 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.