Teradyne, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	18.870	19.230	18.770	18.950	17.690	1,707,500
2015-08-04	18.820	18.940	18.510	18.700	17.456	2,393,700
2015-08-03	19.190	19.310	18.790	18.820	17.568	3,234,800
2015-07-31	19.240	19.420	19.140	19.260	17.979	2,826,600
2015-07-30	19.560	20.000	18.710	19.190	17.914	7,581,400
2015-07-29	18.490	18.730	18.350	18.610	17.372	3,385,500
2015-07-28	18.330	18.710	18.180	18.560	17.326	2,131,500
2015-07-27	18.230	18.460	18.080	18.290	17.074	1,453,800
2015-07-24	18.800	18.890	18.310	18.360	17.139	1,755,100
2015-07-23	18.760	19.070	18.720	18.820	17.568	1,765,800
2015-07-22	18.720	18.720	18.450	18.600	17.363	2,296,500
2015-07-21	18.890	19.150	18.890	18.990	17.727	2,071,700
2015-07-20	19.240	19.280	18.920	18.930	17.671	1,173,100
2015-07-17	19.290	19.350	19.090	19.210	17.932	1,716,200
2015-07-16	19.670	19.670	18.950	19.290	18.007	2,733,100
2015-07-15	19.530	19.530	19.160	19.260	17.979	1,937,100
2015-07-14	19.600	19.660	19.410	19.530	18.231	1,500,000
2015-07-13	19.520	19.610	19.240	19.530	18.231	1,540,900
2015-07-10	19.300	19.490	19.220	19.340	18.054	1,974,100
2015-07-09	19.430	19.500	19.020	19.130	17.858	2,831,400
2015-07-08	19.120	19.240	18.900	19.040	17.774	3,181,300
2015-07-07	19.380	19.430	18.780	19.360	18.072	2,634,600
2015-07-06	19.230	19.490	19.200	19.380	18.091	2,387,800
2015-07-02	19.440	19.490	19.320	19.430	18.138	1,284,500
2015-07-01	19.530	19.670	19.190	19.350	18.063	1,710,900
2015-06-30	19.440	19.440	19.110	19.290	18.007	2,427,100
2015-06-29	19.410	19.680	19.220	19.240	17.960	2,642,600
2015-06-26	19.950	20.070	19.640	19.710	18.399	3,678,400
2015-06-25	20.230	20.260	19.990	20.070	18.735	1,864,400
2015-06-24	20.280	20.490	20.040	20.130	18.791	2,355,200
2015-06-23	20.710	20.740	20.450	20.490	19.127	1,876,900
2015-06-22	20.450	20.850	20.450	20.620	19.249	1,997,000
2015-06-19	21.070	21.140	20.700	20.760	19.379	4,522,600
2015-06-18	20.930	21.220	20.930	21.070	19.669	2,040,200
2015-06-17	20.930	21.060	20.800	20.910	19.519	2,234,800
2015-06-16	20.790	20.990	20.730	20.840	19.454	1,803,700
2015-06-15	20.760	20.880	20.370	20.830	19.445	2,260,500
2015-06-12	21.210	21.220	21.000	21.020	19.622	2,207,500
2015-06-11	21.150	21.220	20.980	21.210	19.799	1,765,400
2015-06-10	21.000	21.160	20.810	21.130	19.725	1,404,600
2015-06-09	20.800	20.950	20.630	20.850	19.463	1,234,600
2015-06-08	21.080	21.120	20.730	20.830	19.445	1,509,500
2015-06-05	20.670	21.180	20.630	21.160	19.753	1,807,200
2015-06-04	20.920	20.980	20.610	20.750	19.370	1,809,800
2015-06-03	21.060	21.260	20.930	21.060	19.659	1,551,900
2015-06-02	21.070	21.100	20.790	20.940	19.547	1,530,900
2015-06-01	21.270	21.300	20.930	21.210	19.799	2,098,600
2015-05-29	21.090	21.330	20.940	21.150	19.743	3,702,700
2015-05-28	21.120	21.280	21.060	21.190	19.725	1,981,000
2015-05-27	20.630	21.200	20.600	21.150	19.687	2,188,100
2015-05-26	20.660	20.690	20.330	20.560	19.138	1,363,800
2015-05-22	20.740	20.840	20.640	20.710	19.278	1,240,100
2015-05-21	20.660	20.860	20.560	20.800	19.362	1,145,600
2015-05-20	20.720	20.850	20.560	20.690	19.259	1,512,200
2015-05-19	20.750	20.820	20.600	20.710	19.278	1,336,700
2015-05-18	20.660	20.840	20.560	20.720	19.287	1,810,200
2015-05-15	20.820	20.890	20.580	20.630	19.203	1,663,400
2015-05-14	20.480	20.790	20.270	20.720	19.287	2,561,500
2015-05-13	20.840	20.910	20.290	20.420	19.008	1,963,400
2015-05-12	20.550	20.740	20.370	20.450	19.036	1,911,100

← NewerPage 48 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.