Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	20.800	20.930	20.720	20.810	19.673	1,392,500
2016-07-18	20.970	21.020	20.820	20.880	19.739	919,700
2016-07-15	20.810	20.860	20.650	20.780	19.645	1,036,400
2016-07-14	21.260	21.370	20.850	20.850	19.711	1,873,100
2016-07-13	21.000	21.390	20.960	21.170	20.013	3,703,700
2016-07-12	20.710	20.930	20.670	20.880	19.739	1,672,300
2016-07-11	20.050	20.570	20.050	20.530	19.408	1,891,600
2016-07-08	19.630	19.920	19.630	19.900	18.813	1,334,400
2016-07-07	19.390	19.660	19.290	19.420	18.359	1,201,700
2016-07-06	19.000	19.310	18.870	19.300	18.246	1,573,800
2016-07-05	19.260	19.420	19.060	19.170	18.123	1,031,800
2016-07-01	19.550	19.750	19.380	19.450	18.387	1,377,900
2016-06-30	19.360	19.690	19.190	19.690	18.614	1,441,800
2016-06-29	19.100	19.370	19.010	19.220	18.170	1,192,500
2016-06-28	18.490	18.840	18.430	18.820	17.792	1,536,400
2016-06-27	18.740	18.850	18.070	18.170	17.177	2,335,100
2016-06-24	19.400	19.720	18.970	19.000	17.962	3,331,700
2016-06-23	20.090	20.290	20.000	20.280	19.172	1,329,900
2016-06-22	19.760	20.020	19.750	19.830	18.747	1,575,100
2016-06-21	19.580	19.780	19.500	19.730	18.652	1,858,300
2016-06-20	19.520	19.650	19.320	19.510	18.444	1,369,000
2016-06-17	19.110	19.150	18.870	19.080	18.038	2,101,700
2016-06-16	19.330	19.370	18.950	19.160	18.113	3,386,500
2016-06-15	19.690	19.730	19.450	19.470	18.406	1,725,400
2016-06-14	19.610	19.720	19.520	19.570	18.501	1,529,200
2016-06-13	19.790	19.930	19.670	19.700	18.624	1,532,900
2016-06-10	20.000	20.100	19.860	19.900	18.813	1,213,000
2016-06-09	19.950	20.270	19.890	20.230	19.125	1,064,900
2016-06-08	19.900	20.190	19.830	20.120	19.021	1,612,800
2016-06-07	19.780	19.960	19.720	19.930	18.841	1,025,500
2016-06-06	19.770	19.820	19.580	19.720	18.643	1,228,900
2016-06-03	19.800	19.800	19.610	19.710	18.633	898,900
2016-06-02	19.780	19.870	19.610	19.740	18.662	1,402,700
2016-06-01	19.780	19.930	19.690	19.790	18.709	1,824,000
2016-05-31	19.790	19.850	19.670	19.810	18.728	1,724,800
2016-05-27	19.380	19.880	19.370	19.740	18.662	1,415,000
2016-05-26	19.430	19.570	19.360	19.510	18.387	1,138,500
2016-05-25	19.490	19.590	19.380	19.430	18.312	1,443,800
2016-05-24	18.910	19.440	18.910	19.380	18.265	1,602,900
2016-05-23	18.940	19.130	18.840	18.850	17.765	1,284,700
2016-05-20	18.570	18.970	18.570	18.850	17.765	1,394,500
2016-05-19	18.400	18.650	18.380	18.440	17.379	1,423,000
2016-05-18	18.320	18.770	18.260	18.500	17.435	1,740,800
2016-05-17	18.570	18.670	18.340	18.350	17.294	1,081,600
2016-05-16	18.480	18.780	18.380	18.590	17.520	1,869,900
2016-05-13	18.460	18.610	18.400	18.460	17.398	1,468,300
2016-05-12	18.910	18.950	18.410	18.500	17.435	2,480,400
2016-05-11	18.860	19.000	18.830	18.830	17.747	914,500
2016-05-10	18.830	19.030	18.780	18.950	17.860	1,122,400
2016-05-09	18.780	18.910	18.690	18.820	17.737	1,223,000
2016-05-06	18.650	18.820	18.380	18.720	17.643	1,729,100
2016-05-05	18.800	18.860	18.600	18.800	17.718	2,097,700
2016-05-04	18.720	18.940	18.710	18.760	17.681	1,925,700
2016-05-03	18.810	18.960	18.730	18.880	17.794	1,595,400
2016-05-02	18.930	19.050	18.740	19.000	17.907	1,943,300
2016-04-29	19.050	19.080	18.600	18.910	17.822	4,002,600
2016-04-28	19.610	19.790	18.910	19.210	18.105	6,058,500
2016-04-27	20.690	21.060	20.590	20.990	19.782	2,684,400
2016-04-26	20.620	20.860	20.570	20.720	19.528	1,777,800
2016-04-25	20.600	20.750	20.400	20.440	19.264	1,292,700

← NewerPage 44 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.