Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	36.250	36.340	35.420	35.860	34.294	2,036,200
2017-09-22	35.630	36.540	35.620	36.450	34.859	2,789,300
2017-09-21	35.760	36.050	35.530	35.690	34.132	1,609,000
2017-09-20	36.070	36.150	35.490	35.790	34.227	1,768,200
2017-09-19	35.840	36.410	35.730	36.190	34.610	2,945,700
2017-09-18	35.970	36.220	35.420	35.620	34.065	5,443,000
2017-09-15	35.880	36.940	35.830	36.870	35.260	3,999,600
2017-09-14	36.030	36.550	35.780	35.840	34.275	1,601,800
2017-09-13	36.060	36.160	35.630	36.030	34.457	2,618,500
2017-09-12	35.760	36.460	35.660	36.100	34.524	1,829,500
2017-09-11	35.430	36.150	35.430	35.740	34.180	1,753,800
2017-09-08	35.490	35.650	34.920	35.080	33.548	1,704,700
2017-09-07	35.770	35.980	35.350	35.650	34.093	2,184,300
2017-09-06	35.500	35.700	35.020	35.620	34.065	1,473,000
2017-09-05	35.850	35.880	34.970	35.450	33.835	1,460,800
2017-09-01	35.670	35.860	35.400	35.790	34.160	1,044,400
2017-08-31	35.980	36.030	35.340	35.610	33.988	2,195,400
2017-08-30	35.030	35.890	35.000	35.870	34.236	2,326,300
2017-08-29	34.410	35.070	34.240	35.020	33.425	1,522,700
2017-08-28	34.610	34.880	34.410	34.860	33.272	1,437,500
2017-08-25	34.740	34.840	34.380	34.530	32.957	1,323,000
2017-08-24	34.890	34.890	34.160	34.510	32.938	1,382,300
2017-08-23	34.500	34.910	34.430	34.780	33.196	1,936,600
2017-08-22	34.140	34.910	34.090	34.840	33.253	1,751,800
2017-08-21	34.000	34.040	33.300	33.930	32.384	2,544,100
2017-08-18	33.870	34.090	33.630	33.870	32.327	1,312,900
2017-08-17	34.530	34.660	33.700	33.740	32.203	1,636,700
2017-08-16	34.700	34.880	34.460	34.650	33.072	1,662,700
2017-08-15	34.350	34.830	34.230	34.600	33.024	2,159,800
2017-08-14	33.840	34.440	33.840	34.360	32.795	2,592,600
2017-08-11	32.600	33.500	32.580	33.480	31.955	2,342,400
2017-08-10	33.330	33.360	32.570	32.620	31.134	2,490,300
2017-08-09	33.360	33.770	33.090	33.570	32.041	1,572,300
2017-08-08	33.860	34.340	33.580	33.710	32.174	2,108,300
2017-08-07	33.470	34.100	33.470	33.890	32.346	3,390,500
2017-08-04	33.390	33.530	32.900	33.460	31.936	2,864,300
2017-08-03	33.410	33.630	32.690	33.310	31.793	3,951,600
2017-08-02	34.790	34.810	33.220	33.320	31.802	4,230,700
2017-08-01	34.830	34.870	34.240	34.500	32.929	2,427,800
2017-07-31	34.700	35.000	34.490	34.590	33.014	3,498,400
2017-07-28	34.320	35.060	34.320	34.480	32.909	4,731,700
2017-07-27	34.050	35.000	33.000	34.380	32.814	11,251,100
2017-07-26	36.210	36.860	35.940	36.800	35.124	5,085,600
2017-07-25	35.650	36.110	35.390	36.100	34.456	3,354,400
2017-07-24	35.200	35.770	35.020	35.660	34.036	2,007,800
2017-07-21	35.160	35.230	34.740	35.130	33.530	2,057,200
2017-07-20	35.100	35.460	34.740	35.330	33.721	3,295,900
2017-07-19	34.710	34.960	34.440	34.810	33.224	2,854,600
2017-07-18	34.000	34.530	33.900	34.500	32.929	2,335,900
2017-07-17	34.000	34.200	33.700	34.090	32.537	2,329,400
2017-07-14	33.320	34.010	33.230	33.990	32.442	3,499,700
2017-07-13	33.040	33.290	32.910	33.160	31.650	2,341,300
2017-07-12	33.050	33.500	32.770	33.040	31.535	3,215,100
2017-07-11	32.340	32.860	32.270	32.660	31.172	3,179,700
2017-07-10	31.460	32.520	31.200	32.380	30.905	4,063,800
2017-07-07	30.960	31.490	30.960	31.400	29.970	4,754,200
2017-07-06	30.610	30.830	30.070	30.800	29.397	4,496,000
2017-07-05	30.380	31.280	30.300	30.880	29.473	5,637,400
2017-07-03	30.170	30.360	29.680	29.690	28.338	973,900
2017-06-30	30.370	30.630	30.020	30.030	28.662	1,881,600

← NewerPage 39 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.