Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	21.190	21.220	20.980	21.210	20.108	1,226,700
2016-10-11	21.490	21.490	20.960	21.160	20.061	1,877,800
2016-10-10	21.820	22.130	21.550	21.580	20.459	1,042,900
2016-10-07	21.830	21.850	21.570	21.820	20.686	1,229,900
2016-10-06	21.610	21.870	21.530	21.840	20.705	1,008,600
2016-10-05	21.350	21.770	21.350	21.620	20.497	1,816,400
2016-10-04	21.510	21.670	21.220	21.280	20.174	1,159,800
2016-10-03	21.600	21.730	21.460	21.470	20.355	1,495,000
2016-09-30	21.420	21.660	21.330	21.580	20.459	1,586,300
2016-09-29	21.220	21.430	21.020	21.240	20.137	1,164,500
2016-09-28	21.170	21.540	21.170	21.410	20.298	1,260,200
2016-09-27	20.950	21.200	20.840	21.180	20.080	1,066,600
2016-09-26	21.120	21.220	20.980	21.060	19.966	1,410,200
2016-09-23	21.470	21.550	21.290	21.290	20.184	1,034,700
2016-09-22	21.490	21.630	21.430	21.560	20.440	1,193,800
2016-09-21	21.020	21.330	21.000	21.310	20.203	1,207,300
2016-09-20	21.210	21.270	20.880	20.940	19.852	1,250,100
2016-09-19	21.000	21.150	20.960	21.090	19.994	1,177,300
2016-09-16	21.090	21.090	20.620	20.860	19.776	2,163,500
2016-09-15	20.400	20.920	20.360	20.880	19.795	1,338,700
2016-09-14	20.400	20.480	20.160	20.330	19.274	1,196,700
2016-09-13	20.440	20.560	20.210	20.370	19.312	1,457,400
2016-09-12	20.110	20.580	20.070	20.520	19.454	2,628,900
2016-09-09	21.080	21.130	20.280	20.280	19.226	2,024,300
2016-09-08	21.180	21.340	21.060	21.280	20.174	1,277,900
2016-09-07	21.190	21.400	21.070	21.260	20.156	1,465,200
2016-09-06	21.380	21.480	21.050	21.120	20.023	1,217,700
2016-09-02	21.340	21.390	21.070	21.280	20.174	1,174,600
2016-09-01	21.070	21.220	20.840	21.210	20.051	2,011,700
2016-08-31	21.320	21.350	20.870	21.060	19.909	2,547,900
2016-08-30	21.220	21.450	21.190	21.290	20.127	1,819,800
2016-08-29	21.130	21.320	21.100	21.110	19.957	1,562,600
2016-08-26	21.000	21.150	20.920	21.060	19.909	1,137,200
2016-08-25	20.840	21.020	20.830	20.930	19.787	1,190,600
2016-08-24	21.060	21.100	20.810	20.840	19.701	1,428,200
2016-08-23	20.970	21.100	20.940	21.040	19.891	1,761,800
2016-08-22	20.780	20.880	20.690	20.850	19.711	1,227,200
2016-08-19	20.630	20.900	20.500	20.840	19.701	1,457,400
2016-08-18	20.380	20.660	20.380	20.600	19.475	1,027,500
2016-08-17	20.160	20.430	20.150	20.420	19.304	1,281,800
2016-08-16	20.580	20.610	20.230	20.240	19.134	1,016,200
2016-08-15	20.190	20.620	20.170	20.600	19.475	2,146,500
2016-08-12	19.990	20.160	19.920	20.080	18.983	995,400
2016-08-11	19.990	20.070	19.940	20.010	18.917	1,218,400
2016-08-10	19.950	19.980	19.740	19.890	18.803	1,492,800
2016-08-09	20.160	20.340	19.870	19.880	18.794	2,081,800
2016-08-08	20.110	20.120	19.930	20.070	18.974	1,405,400
2016-08-05	19.750	20.160	19.730	20.130	19.030	1,811,700
2016-08-04	19.490	19.740	19.490	19.670	18.595	1,116,200
2016-08-03	19.430	19.630	19.430	19.510	18.444	1,570,600
2016-08-02	19.730	19.900	19.470	19.480	18.416	1,819,900
2016-08-01	19.780	19.840	19.690	19.750	18.671	2,735,700
2016-07-29	19.950	20.200	19.450	19.750	18.671	4,472,600
2016-07-28	19.740	21.330	19.740	20.450	19.333	7,153,200
2016-07-27	21.210	21.270	20.850	21.150	19.994	1,958,400
2016-07-26	21.000	21.170	20.870	21.130	19.976	1,735,300
2016-07-25	20.930	21.100	20.840	20.860	19.720	1,332,500
2016-07-22	20.720	20.910	20.670	20.880	19.739	1,114,900
2016-07-21	20.970	21.010	20.630	20.760	19.626	2,599,300
2016-07-20	20.920	21.330	20.890	21.330	20.165	2,149,500

← NewerPage 43 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.