Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	30.940	31.440	30.940	31.180	29.701	2,051,400
2017-04-03	31.170	31.330	30.470	30.880	29.416	2,456,400
2017-03-31	30.820	31.210	30.820	31.100	29.625	1,838,400
2017-03-30	30.650	30.980	30.650	30.920	29.454	1,002,800
2017-03-29	30.810	30.880	30.500	30.660	29.206	1,435,000
2017-03-28	30.760	30.990	30.580	30.860	29.397	1,291,600
2017-03-27	30.260	30.910	30.170	30.850	29.387	1,122,600
2017-03-24	30.960	31.170	30.630	30.670	29.216	1,357,100
2017-03-23	30.340	30.670	30.280	30.550	29.101	987,000
2017-03-22	30.000	30.520	29.970	30.470	29.025	1,405,600
2017-03-21	31.000	31.180	29.980	30.090	28.663	1,806,300
2017-03-20	30.800	31.190	30.760	30.940	29.473	1,835,800
2017-03-17	30.950	31.080	30.800	30.830	29.368	1,923,600
2017-03-16	30.760	30.980	30.680	30.830	29.368	1,375,800
2017-03-15	30.240	30.810	30.150	30.710	29.254	2,496,900
2017-03-14	30.000	30.150	29.880	30.060	28.634	930,000
2017-03-13	29.740	30.290	29.680	30.100	28.673	3,226,500
2017-03-10	29.440	29.860	29.440	29.740	28.330	2,042,900
2017-03-09	28.940	29.330	28.830	29.250	27.863	1,128,400
2017-03-08	29.110	29.280	29.010	29.170	27.787	1,135,600
2017-03-07	28.990	29.190	28.810	29.040	27.663	1,518,700
2017-03-06	28.670	29.140	28.500	29.090	27.710	1,762,800
2017-03-03	28.790	28.920	28.610	28.890	27.520	1,931,500
2017-03-02	29.020	29.150	28.730	28.750	27.387	1,530,600
2017-03-01	28.840	29.150	28.700	29.070	27.691	2,342,900
2017-02-28	28.840	28.910	28.380	28.440	27.091	2,604,900
2017-02-27	28.960	28.990	28.710	28.860	27.491	2,472,400
2017-02-24	28.730	29.010	28.520	28.940	27.568	2,182,600
2017-02-23	29.470	29.470	28.960	29.070	27.691	1,786,700
2017-02-22	29.390	29.500	29.280	29.340	27.949	1,600,100
2017-02-21	29.240	29.660	29.200	29.460	27.996	2,144,200
2017-02-17	28.840	29.220	28.760	29.170	27.721	2,024,500
2017-02-16	29.140	29.140	28.780	28.930	27.493	1,167,000
2017-02-15	29.070	29.090	28.800	28.950	27.512	2,685,100
2017-02-14	28.850	28.980	28.620	28.950	27.512	1,231,500
2017-02-13	29.020	29.030	28.850	28.900	27.464	1,493,600
2017-02-10	28.910	28.990	28.550	28.900	27.464	1,683,300
2017-02-09	28.860	29.030	28.670	28.740	27.312	2,173,300
2017-02-08	28.900	28.940	28.540	28.860	27.426	2,426,200
2017-02-07	28.810	29.000	28.610	28.880	27.445	1,915,300
2017-02-06	28.790	28.870	28.410	28.610	27.188	1,700,200
2017-02-03	28.830	29.030	28.680	28.790	27.360	1,994,100
2017-02-02	28.460	28.990	28.230	28.700	27.274	3,470,900
2017-02-01	28.600	28.700	28.420	28.610	27.188	2,376,700
2017-01-31	28.720	28.720	27.970	28.380	26.970	3,098,200
2017-01-30	28.380	28.850	28.110	28.800	27.369	3,400,400
2017-01-27	27.770	28.610	27.770	28.560	27.141	3,413,300
2017-01-26	28.510	28.680	27.310	27.570	26.200	8,138,600
2017-01-25	26.800	27.290	26.780	27.200	25.849	3,765,000
2017-01-24	26.000	26.600	25.980	26.530	25.212	3,229,900
2017-01-23	26.120	26.460	25.930	26.020	24.727	1,912,600
2017-01-20	26.290	26.500	26.190	26.290	24.984	1,314,300
2017-01-19	26.160	26.410	26.060	26.090	24.794	1,791,700
2017-01-18	26.080	26.330	25.940	26.180	24.879	1,305,500
2017-01-17	26.540	26.550	25.800	25.860	24.575	1,780,600
2017-01-13	26.390	26.690	26.330	26.540	25.221	1,705,000
2017-01-12	26.030	26.320	25.720	26.230	24.927	2,064,800
2017-01-11	26.380	26.500	25.720	26.220	24.917	2,723,100
2017-01-10	25.680	26.350	25.680	26.310	25.003	2,659,600
2017-01-09	25.720	25.940	25.700	25.720	24.442	1,966,000

← NewerPage 41 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.