Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	25.720	25.940	25.700	25.720	24.442	1,966,000
2017-01-06	25.640	25.720	25.450	25.650	24.376	2,354,000
2017-01-05	25.580	25.940	25.450	25.640	24.366	1,590,500
2017-01-04	25.400	25.950	25.380	25.530	24.262	2,448,400
2017-01-03	25.510	25.920	25.240	25.380	24.119	1,650,700
2016-12-30	25.700	25.750	25.290	25.400	24.138	1,259,200
2016-12-29	25.570	25.760	25.370	25.570	24.300	1,205,400
2016-12-28	26.000	26.010	25.600	25.630	24.357	1,296,000
2016-12-27	25.710	26.050	25.680	25.920	24.632	799,000
2016-12-23	25.610	25.730	25.460	25.720	24.442	754,800
2016-12-22	25.940	25.940	25.370	25.590	24.319	1,133,600
2016-12-21	25.820	25.950	25.500	25.670	24.395	1,605,400
2016-12-20	25.790	25.910	25.650	25.820	24.537	1,149,500
2016-12-19	25.620	25.890	25.580	25.780	24.499	1,068,600
2016-12-16	25.970	26.030	25.500	25.540	24.271	2,915,300
2016-12-15	25.870	26.110	25.530	25.900	24.613	1,727,000
2016-12-14	25.580	25.840	25.490	25.510	24.243	1,929,200
2016-12-13	25.690	25.970	25.660	25.670	24.395	2,000,600
2016-12-12	26.000	26.000	25.370	25.580	24.309	1,622,200
2016-12-09	26.510	26.510	25.760	25.840	24.556	2,266,700
2016-12-08	25.640	26.590	25.600	26.250	24.946	6,737,500
2016-12-07	25.240	25.700	25.180	25.520	24.252	13,299,300
2016-12-06	24.670	25.230	24.510	24.970	23.729	3,817,700
2016-12-05	24.230	24.400	24.110	24.270	23.064	1,340,400
2016-12-02	23.540	23.960	23.450	23.940	22.751	1,856,000
2016-12-01	24.450	24.450	23.390	23.430	22.266	2,309,900
2016-11-30	24.650	24.810	24.370	24.380	23.169	1,990,900
2016-11-29	24.950	24.970	24.520	24.590	23.368	1,721,900
2016-11-28	24.920	25.120	24.860	24.950	23.710	1,091,500
2016-11-25	24.900	25.180	24.840	25.160	23.853	489,800
2016-11-23	24.820	24.950	24.600	24.900	23.606	950,300
2016-11-22	24.900	24.990	24.620	24.710	23.426	1,506,500
2016-11-21	24.930	24.950	24.520	24.730	23.445	1,557,700
2016-11-18	24.590	24.840	24.520	24.730	23.445	2,287,000
2016-11-17	24.520	24.770	24.380	24.680	23.398	1,493,500
2016-11-16	24.220	24.500	24.200	24.470	23.199	1,384,400
2016-11-15	24.120	24.380	24.010	24.280	23.019	1,132,500
2016-11-14	23.970	24.250	23.900	24.030	22.782	1,879,200
2016-11-11	23.490	23.870	23.260	23.820	22.582	2,112,500
2016-11-10	23.670	23.950	23.110	23.400	22.184	2,267,600
2016-11-09	23.030	23.650	23.000	23.550	22.327	2,260,800
2016-11-08	23.300	23.700	23.160	23.440	22.222	3,373,000
2016-11-07	23.070	23.460	23.070	23.340	22.127	1,828,900
2016-11-04	22.900	23.180	22.680	22.830	21.644	2,490,300
2016-11-03	22.960	23.080	22.850	22.970	21.777	1,719,300
2016-11-02	23.250	23.440	22.930	22.970	21.777	2,106,400
2016-11-01	23.300	23.630	23.010	23.230	22.023	3,381,300
2016-10-31	23.260	23.440	23.140	23.290	22.080	2,381,600
2016-10-28	23.090	23.680	22.990	23.080	21.881	3,295,400
2016-10-27	23.330	23.350	22.310	22.820	21.634	4,376,200
2016-10-26	21.780	22.110	21.780	22.020	20.876	1,610,400
2016-10-25	21.920	22.150	21.700	21.930	20.791	1,511,300
2016-10-24	21.690	22.130	21.630	21.980	20.838	1,698,100
2016-10-21	20.220	21.450	20.220	21.410	20.298	1,368,600
2016-10-20	21.340	21.440	21.090	21.290	20.184	1,757,100
2016-10-19	21.220	21.580	21.140	21.430	20.317	1,641,200
2016-10-18	21.410	21.410	21.110	21.260	20.156	924,800
2016-10-17	21.200	21.350	21.120	21.160	20.061	1,474,800
2016-10-14	21.110	21.310	21.100	21.200	20.099	1,829,800
2016-10-13	20.920	21.000	20.530	20.950	19.862	1,449,100

← NewerPage 42 of 79 · 4,732 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.