Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	49.090	49.190	47.870	48.700	46.745	1,823,200
2018-03-16	49.260	49.740	49.010	49.230	47.254	2,300,300
2018-03-15	49.440	49.840	49.110	49.140	47.167	1,640,300
2018-03-14	49.030	49.800	48.690	49.350	47.369	1,472,600
2018-03-13	50.280	50.680	48.830	49.000	47.033	1,993,200
2018-03-12	49.680	50.300	49.270	49.920	47.916	2,057,300
2018-03-09	49.050	49.960	49.050	49.400	47.417	2,435,500
2018-03-08	48.250	48.490	47.730	48.470	46.524	1,886,600
2018-03-07	46.860	48.210	46.860	47.920	45.996	2,731,900
2018-03-06	46.450	47.420	46.350	47.390	45.488	2,116,100
2018-03-05	45.640	46.350	45.340	46.120	44.269	1,894,500
2018-03-02	44.400	45.720	43.800	45.650	43.818	1,378,700
2018-03-01	45.360	46.040	44.480	44.900	43.098	1,946,100
2018-02-28	45.000	46.230	44.790	45.400	43.578	2,217,800
2018-02-27	45.320	45.750	44.760	44.760	42.963	1,817,800
2018-02-26	44.670	45.580	44.400	45.520	43.693	1,501,200
2018-02-23	44.300	44.690	43.860	44.420	42.637	1,283,600
2018-02-22	44.320	44.570	43.480	43.990	42.224	2,207,800
2018-02-21	45.000	45.240	44.050	44.050	42.195	3,502,400
2018-02-20	43.240	45.210	43.070	44.900	43.010	3,265,200
2018-02-16	43.370	43.760	42.990	43.310	41.487	2,213,800
2018-02-15	43.140	43.490	42.160	43.460	41.630	2,339,700
2018-02-14	40.250	42.930	40.170	42.710	40.912	3,088,000
2018-02-13	40.040	40.980	40.010	40.480	38.776	4,196,100
2018-02-12	41.670	42.430	41.440	42.030	40.260	2,195,100
2018-02-09	40.290	41.590	39.240	41.270	39.532	4,432,700
2018-02-08	42.120	42.240	39.610	39.670	38.000	3,627,500
2018-02-07	42.890	43.310	41.980	41.980	40.213	2,639,600
2018-02-06	42.000	43.740	41.750	43.150	41.333	5,311,200
2018-02-05	43.690	45.060	42.910	42.970	41.161	2,798,800
2018-02-02	45.490	45.590	44.330	44.420	42.550	2,127,500
2018-02-01	45.620	46.550	45.510	45.860	43.929	1,939,500
2018-01-31	46.770	47.080	45.750	45.840	43.910	2,598,800
2018-01-30	46.100	46.980	45.790	46.330	44.379	2,701,500
2018-01-29	47.660	47.750	46.390	46.860	44.887	2,646,200
2018-01-26	45.450	47.720	45.450	47.700	45.692	5,054,900
2018-01-25	46.750	46.750	44.110	44.800	42.914	7,469,700
2018-01-24	48.100	48.240	46.630	46.790	44.820	4,939,500
2018-01-23	47.960	48.530	47.880	48.420	46.381	2,003,500
2018-01-22	47.480	47.790	46.910	47.770	45.759	2,117,100
2018-01-19	47.300	47.720	47.090	47.420	45.423	1,823,000
2018-01-18	46.960	47.300	46.160	47.190	45.203	2,756,100
2018-01-17	45.840	47.000	45.700	46.760	44.791	3,695,100
2018-01-16	45.060	46.280	44.870	45.310	43.402	4,956,900
2018-01-12	44.460	44.860	44.230	44.600	42.722	2,131,000
2018-01-11	44.350	44.540	44.050	44.530	42.655	1,564,100
2018-01-10	44.820	44.820	43.710	44.290	42.425	4,062,500
2018-01-09	46.310	46.480	45.370	45.410	43.498	1,777,500
2018-01-08	45.610	46.320	45.300	46.190	44.245	2,507,400
2018-01-05	44.840	45.760	44.660	45.610	43.690	2,210,500
2018-01-04	44.530	44.730	44.030	44.580	42.703	1,354,300
2018-01-03	44.200	44.400	43.490	44.370	42.502	2,170,800
2018-01-02	43.710	44.500	43.080	44.180	42.320	2,890,400
2017-12-29	42.630	42.710	41.840	41.870	40.107	1,061,700
2017-12-28	42.590	42.870	42.380	42.580	40.787	1,313,400
2017-12-27	42.200	42.330	42.030	42.300	40.519	1,161,500
2017-12-26	42.330	42.430	42.050	42.120	40.347	1,537,600
2017-12-22	42.990	43.060	42.420	42.790	40.988	982,400
2017-12-21	42.990	43.270	42.640	42.980	41.170	2,013,900
2017-12-20	42.900	43.310	42.620	43.000	41.190	1,599,900

← NewerPage 37 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.