Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	42.310	42.750	42.300	42.460	40.672	1,656,300
2017-12-18	42.290	42.560	41.820	42.370	40.586	2,056,900
2017-12-15	41.080	42.090	41.060	41.880	40.117	3,708,600
2017-12-14	40.840	41.500	40.700	41.020	39.293	1,899,600
2017-12-13	41.180	41.370	40.620	40.830	39.111	1,556,300
2017-12-12	41.730	41.850	40.610	40.950	39.226	1,837,700
2017-12-11	40.650	40.920	40.120	40.460	38.757	1,388,200
2017-12-08	40.780	40.980	40.220	40.510	38.804	1,779,400
2017-12-07	40.270	40.660	40.130	40.300	38.603	1,498,300
2017-12-06	39.260	40.140	39.110	39.960	38.278	1,201,200
2017-12-05	39.250	40.290	39.010	39.670	38.000	2,130,100
2017-12-04	40.650	40.860	38.750	39.240	37.588	2,983,900
2017-12-01	39.940	40.280	38.900	40.110	38.421	2,995,300
2017-11-30	41.200	41.470	40.240	40.470	38.766	4,259,900
2017-11-29	42.850	43.000	39.620	40.820	39.101	4,806,100
2017-11-28	43.010	43.180	42.650	42.990	41.180	1,825,800
2017-11-27	43.240	43.440	42.850	42.980	41.103	1,891,300
2017-11-24	43.430	43.730	43.330	43.640	41.735	1,006,000
2017-11-22	44.020	44.170	43.210	43.280	41.390	1,391,800
2017-11-21	43.940	44.220	43.700	44.020	42.098	1,985,500
2017-11-20	43.960	44.630	43.960	44.430	42.490	1,680,500
2017-11-17	43.960	44.290	43.440	43.570	41.668	1,618,800
2017-11-16	42.920	43.910	42.790	43.830	41.916	2,048,700
2017-11-15	42.920	43.000	42.040	42.740	40.874	2,046,100
2017-11-14	43.680	43.890	43.110	43.350	41.457	1,687,900
2017-11-13	43.340	44.330	43.220	43.850	41.935	2,294,200
2017-11-10	43.670	43.900	43.490	43.700	41.792	1,498,900
2017-11-09	43.450	43.790	42.860	43.640	41.735	2,850,500
2017-11-08	43.340	44.040	43.220	43.890	41.974	2,457,800
2017-11-07	43.440	43.650	43.210	43.530	41.629	2,605,700
2017-11-06	42.920	43.500	42.570	43.450	41.553	2,139,500
2017-11-03	42.810	43.000	42.560	42.880	41.008	1,351,500
2017-11-02	42.440	42.830	41.850	42.550	40.692	2,368,400
2017-11-01	43.280	43.280	41.900	42.540	40.683	3,185,900
2017-10-31	42.730	43.640	42.700	42.890	41.017	3,209,800
2017-10-30	42.900	42.900	42.330	42.690	40.826	2,274,200
2017-10-27	41.660	42.810	41.630	42.740	40.874	3,981,000
2017-10-26	41.000	42.250	39.860	42.030	40.195	8,440,000
2017-10-25	39.160	39.470	38.580	39.120	37.412	3,223,200
2017-10-24	39.130	39.500	39.010	39.200	37.488	3,401,700
2017-10-23	39.350	39.410	38.860	38.940	37.240	2,582,300
2017-10-20	39.410	39.470	38.980	39.110	37.402	1,593,600
2017-10-19	38.900	39.090	38.260	39.060	37.355	2,344,800
2017-10-18	39.190	39.330	38.540	39.280	37.565	1,608,000
2017-10-17	38.790	39.200	38.470	39.070	37.364	1,711,400
2017-10-16	38.590	38.890	38.340	38.630	36.943	1,861,600
2017-10-13	38.970	39.050	38.590	38.610	36.924	2,448,900
2017-10-12	38.500	38.960	38.400	38.650	36.962	1,166,100
2017-10-11	38.300	38.630	38.170	38.610	36.924	1,134,400
2017-10-10	38.120	38.340	37.700	38.330	36.656	1,461,700
2017-10-09	37.900	37.970	37.710	37.950	36.293	1,274,000
2017-10-06	37.680	38.010	37.610	37.900	36.245	1,355,500
2017-10-05	37.980	38.010	37.610	37.720	36.073	1,399,600
2017-10-04	37.770	38.000	37.660	37.900	36.245	1,509,800
2017-10-03	38.080	38.100	37.540	37.710	36.063	1,785,200
2017-10-02	37.470	37.910	37.300	37.860	36.207	3,398,300
2017-09-29	37.210	37.470	36.890	37.290	35.662	2,142,900
2017-09-28	36.730	37.260	36.490	37.060	35.442	2,736,200
2017-09-27	35.930	37.310	35.930	36.790	35.184	3,783,200
2017-09-26	35.910	36.070	35.380	35.620	34.065	1,782,400

← NewerPage 38 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.