Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	31.080	31.200	29.880	30.300	28.920	3,308,200
2017-06-28	31.210	31.390	30.610	31.190	29.769	4,555,500
2017-06-27	31.830	31.890	30.980	31.010	29.597	3,301,200
2017-06-26	32.470	32.820	31.640	31.950	30.495	2,605,900
2017-06-23	31.990	32.540	31.950	32.440	30.962	6,876,500
2017-06-22	32.490	32.710	31.960	31.980	30.523	2,297,400
2017-06-21	32.630	32.790	32.340	32.510	31.029	2,210,100
2017-06-20	32.650	32.880	32.290	32.410	30.934	1,928,300
2017-06-19	32.980	33.230	32.700	32.750	31.258	3,485,700
2017-06-16	31.950	32.790	31.900	32.540	31.058	4,454,400
2017-06-15	31.960	32.420	31.710	31.970	30.514	2,599,100
2017-06-14	33.400	33.420	32.280	32.590	31.106	2,952,200
2017-06-13	33.720	34.310	33.150	33.290	31.774	2,771,300
2017-06-12	33.670	33.670	32.400	33.390	31.869	3,609,000
2017-06-09	35.970	36.000	33.420	34.040	32.489	4,979,000
2017-06-08	35.520	35.850	35.360	35.780	34.150	2,564,500
2017-06-07	34.970	35.770	34.970	35.310	33.702	2,492,200
2017-06-06	34.930	35.420	34.750	34.890	33.301	2,110,200
2017-06-05	35.170	35.350	35.000	35.150	33.549	1,500,000
2017-06-02	35.510	35.670	35.080	35.270	33.663	2,047,700
2017-06-01	35.520	35.660	35.170	35.410	33.797	1,573,800
2017-05-31	35.920	35.980	35.400	35.550	33.931	1,720,300
2017-05-30	35.440	35.760	35.420	35.680	34.055	1,595,900
2017-05-26	35.480	35.680	35.140	35.590	33.902	1,683,800
2017-05-25	35.270	35.410	35.100	35.340	33.664	1,321,500
2017-05-24	35.080	35.260	34.900	35.150	33.483	1,453,300
2017-05-23	35.120	35.280	34.550	34.910	33.254	1,154,200
2017-05-22	35.100	35.100	34.600	34.910	33.254	2,280,700
2017-05-19	34.990	35.310	34.760	34.850	33.197	1,589,700
2017-05-18	33.680	34.740	33.140	34.660	33.016	2,727,800
2017-05-17	35.780	35.780	33.850	33.860	32.254	2,609,400
2017-05-16	35.870	35.990	35.570	35.780	34.083	1,564,900
2017-05-15	35.390	35.870	35.360	35.750	34.055	4,356,200
2017-05-12	35.610	35.720	35.090	35.230	33.559	1,751,100
2017-05-11	35.600	35.750	35.320	35.640	33.950	1,526,000
2017-05-10	35.590	36.100	35.480	35.600	33.912	2,806,900
2017-05-09	35.510	35.640	35.380	35.490	33.807	1,944,800
2017-05-08	35.840	35.840	35.290	35.370	33.693	2,669,200
2017-05-05	35.740	35.870	35.320	35.600	33.912	2,178,600
2017-05-04	35.530	35.640	35.390	35.580	33.893	1,366,300
2017-05-03	35.670	35.670	35.280	35.420	33.740	2,156,700
2017-05-02	35.770	35.890	35.390	35.850	34.150	1,745,700
2017-05-01	35.440	36.230	35.260	35.780	34.083	2,761,600
2017-04-28	36.140	36.590	35.220	35.270	33.597	5,362,400
2017-04-27	35.000	36.390	34.540	36.350	34.626	9,593,900
2017-04-26	33.590	33.910	33.320	33.770	32.169	2,797,800
2017-04-25	33.290	33.680	33.140	33.560	31.968	2,589,800
2017-04-24	32.950	33.050	32.690	32.980	31.416	2,629,500
2017-04-21	32.310	32.510	32.030	32.440	30.902	2,074,300
2017-04-20	32.020	32.440	31.780	32.360	30.825	1,978,800
2017-04-19	31.560	32.050	31.550	31.880	30.368	1,942,000
2017-04-18	31.180	31.340	31.020	31.270	29.787	1,526,200
2017-04-17	31.160	31.380	30.920	31.360	29.873	1,227,500
2017-04-13	31.260	31.520	30.980	30.990	29.520	1,524,700
2017-04-12	31.750	31.790	31.230	31.350	29.863	1,845,900
2017-04-11	31.570	31.800	31.230	31.800	30.292	2,063,500
2017-04-10	32.120	32.160	31.630	31.760	30.254	1,767,400
2017-04-07	31.740	32.130	31.680	32.020	30.502	2,060,400
2017-04-06	31.730	31.930	31.340	31.830	30.321	2,331,300
2017-04-05	31.440	32.260	31.380	31.730	30.225	5,047,100

← NewerPage 40 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.