Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	19.730	20.030	19.350	19.380	18.153	4,289,300
2015-10-28	18.360	20.360	18.360	20.340	19.052	7,183,700
2015-10-27	18.650	18.860	18.470	18.540	17.366	3,568,700
2015-10-26	18.980	19.010	18.650	18.750	17.563	2,486,500
2015-10-23	18.840	19.110	18.760	19.050	17.844	2,841,700
2015-10-22	18.840	18.920	18.090	18.630	17.451	6,485,400
2015-10-21	18.670	19.290	18.580	18.600	17.423	5,398,300
2015-10-20	18.190	18.480	18.190	18.290	17.132	2,767,300
2015-10-19	18.160	18.300	18.110	18.240	17.085	2,428,400
2015-10-16	18.490	18.560	18.180	18.210	17.057	2,711,300
2015-10-15	18.730	18.860	18.390	18.500	17.329	2,401,700
2015-10-14	18.180	18.960	18.110	18.600	17.423	2,978,500
2015-10-13	18.340	18.400	18.130	18.170	17.020	2,278,400
2015-10-12	18.750	18.760	18.500	18.540	17.366	1,432,400
2015-10-09	19.090	19.180	18.600	18.680	17.497	2,323,800
2015-10-08	18.900	19.230	18.830	19.090	17.881	1,783,800
2015-10-07	19.040	19.270	18.790	19.020	17.816	1,694,400
2015-10-06	19.190	19.190	18.670	18.850	17.657	2,054,000
2015-10-05	18.400	18.730	18.230	18.700	17.516	1,898,300
2015-10-02	17.500	18.220	17.500	18.220	17.067	1,739,100
2015-10-01	18.000	18.020	17.430	17.800	16.673	2,136,100
2015-09-30	17.320	18.060	17.320	18.010	16.870	2,814,600
2015-09-29	16.910	17.190	16.890	17.130	16.046	1,585,300
2015-09-28	17.140	17.260	16.940	16.960	15.886	2,009,300
2015-09-25	17.540	17.610	17.220	17.320	16.224	1,102,400
2015-09-24	17.110	17.500	16.850	17.350	16.252	2,243,000
2015-09-23	17.520	17.750	17.330	17.330	16.233	1,337,500
2015-09-22	17.730	17.820	17.470	17.540	16.430	2,009,400
2015-09-21	18.440	18.890	17.990	18.030	16.889	2,466,700
2015-09-18	18.540	18.790	18.330	18.430	17.263	2,866,800
2015-09-17	18.870	19.170	18.800	18.860	17.666	2,075,800
2015-09-16	18.980	19.390	18.900	19.310	18.088	2,943,400
2015-09-15	18.310	19.060	18.140	18.970	17.769	3,623,500
2015-09-14	17.920	17.990	17.710	17.930	16.795	1,166,000
2015-09-11	18.330	18.330	17.670	17.890	16.757	1,296,300
2015-09-10	17.770	18.140	17.700	17.890	16.757	1,877,500
2015-09-09	18.210	18.400	17.710	17.770	16.645	1,561,400
2015-09-08	18.020	18.180	17.900	18.110	16.964	1,616,300
2015-09-04	17.690	17.930	17.600	17.620	16.505	1,062,600
2015-09-03	17.980	18.180	17.870	18.010	16.870	1,452,200
2015-09-02	17.810	17.840	17.510	17.810	16.683	1,688,300
2015-09-01	17.580	17.910	17.430	17.560	16.392	2,360,800
2015-08-31	18.010	18.310	17.930	18.040	16.840	1,429,800
2015-08-28	17.880	18.130	17.770	18.020	16.822	1,587,800
2015-08-27	17.860	18.010	17.490	17.990	16.794	2,962,500
2015-08-26	17.140	17.580	16.960	17.510	16.345	2,558,900
2015-08-25	17.460	17.670	16.770	16.780	15.664	3,187,700
2015-08-24	16.190	17.440	16.060	16.790	15.673	3,258,300
2015-08-21	17.490	17.820	17.260	17.260	16.112	2,207,400
2015-08-20	18.080	18.140	17.730	17.750	16.570	2,123,800
2015-08-19	19.230	19.230	18.130	18.250	17.036	2,595,300
2015-08-18	18.780	18.820	18.420	18.450	17.223	1,733,900
2015-08-17	18.500	18.860	18.480	18.750	17.503	2,201,700
2015-08-14	18.500	18.750	18.360	18.650	17.410	1,442,000
2015-08-13	17.350	19.140	17.190	18.570	17.335	1,316,500
2015-08-12	18.490	18.980	18.450	18.870	17.615	1,491,400
2015-08-11	19.040	19.230	18.830	18.920	17.662	1,906,900
2015-08-10	19.100	19.350	19.080	19.290	18.007	1,730,200
2015-08-07	18.830	18.950	18.690	18.930	17.671	2,250,800
2015-08-06	18.960	18.990	18.520	18.900	17.643	2,386,400

← NewerPage 47 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.