Why UK is facing energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made price promises which will be impossible to keep

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

116.48-4.87 (-4.01%)

At close: 4:00PM EDT

117.25 +0.77 (0.66%)
After hours: 07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2021	118.34	118.34	114.68	116.48	116.48	1,810,047
17 Sept 2021	122.28	122.92	119.42	121.35	121.35	2,418,000
16 Sept 2021	121.53	123.83	120.31	123.14	123.14	854,400
15 Sept 2021	122.42	122.51	120.65	122.23	122.23	966,000
14 Sept 2021	122.82	123.23	120.94	122.32	122.32	1,197,000
13 Sept 2021	121.94	123.03	120.12	122.32	122.32	990,300
10 Sept 2021	120.18	124.18	120.18	120.97	120.97	1,318,800
09 Sept 2021	118.78	120.65	118.12	119.17	119.17	764,400
08 Sept 2021	120.00	120.39	118.50	118.83	118.83	1,271,000
07 Sept 2021	122.16	122.63	120.07	120.16	120.16	1,289,400
03 Sept 2021	120.58	122.43	120.36	121.88	121.88	761,900
02 Sept 2021	120.44	121.62	120.36	120.87	120.87	821,100
01 Sept 2021	122.36	122.53	119.60	119.67	119.67	1,251,400
31 Aug 2021	123.24	123.24	119.82	121.44	121.44	1,812,900
31 Aug 2021	0.1 Dividend
30 Aug 2021	123.46	124.11	122.12	123.21	123.11	970,800
27 Aug 2021	117.56	122.78	117.56	122.60	122.50	1,406,400
26 Aug 2021	117.85	118.80	116.72	117.16	117.06	613,300
25 Aug 2021	117.08	118.75	116.91	118.06	117.96	959,100
24 Aug 2021	117.85	118.80	116.50	116.80	116.71	976,500
23 Aug 2021	114.15	117.20	114.15	116.65	116.56	878,300
20 Aug 2021	114.38	115.43	112.16	113.56	113.47	1,478,300
19 Aug 2021	113.55	115.08	112.00	114.21	114.12	1,433,100
18 Aug 2021	116.06	117.61	113.83	114.01	113.92	1,499,400
17 Aug 2021	117.12	117.43	114.62	116.09	116.00	1,087,300
16 Aug 2021	118.32	119.59	117.30	118.47	118.37	946,600
13 Aug 2021	118.13	119.16	117.75	118.75	118.65	977,700
12 Aug 2021	120.10	120.12	118.09	118.65	118.55	1,292,600
11 Aug 2021	122.93	123.05	118.83	121.38	121.28	1,354,300
10 Aug 2021	126.12	126.72	120.19	122.48	122.38	1,341,600
09 Aug 2021	127.30	127.63	125.60	125.94	125.84	650,900
06 Aug 2021	126.11	127.73	125.65	126.87	126.77	673,700
05 Aug 2021	128.30	128.58	126.03	126.58	126.48	912,300
04 Aug 2021	126.67	129.02	126.40	127.90	127.80	1,052,800
03 Aug 2021	127.54	128.25	124.84	126.74	126.64	915,300
02 Aug 2021	127.62	130.28	126.78	127.02	126.92	1,004,400
30 Jul 2021	123.94	128.87	123.94	127.00	126.90	1,148,100
29 Jul 2021	124.32	127.30	123.88	125.65	125.55	2,027,600
28 Jul 2021	119.18	124.02	117.70	122.08	121.98	2,342,800
27 Jul 2021	126.50	126.91	120.77	123.46	123.36	2,501,200
26 Jul 2021	128.00	129.91	126.99	127.43	127.33	1,153,000
23 Jul 2021	128.23	129.47	126.83	128.80	128.70	850,000
22 Jul 2021	127.73	129.17	126.04	126.72	126.62	1,013,200
21 Jul 2021	124.35	128.52	124.17	128.46	128.36	1,210,000
20 Jul 2021	121.39	124.64	119.81	123.78	123.68	1,324,600
19 Jul 2021	118.21	120.15	116.39	120.06	119.96	1,422,300
16 Jul 2021	123.63	124.80	119.64	119.89	119.79	1,145,600
15 Jul 2021	125.81	125.81	122.17	123.13	123.03	1,528,600
14 Jul 2021	128.14	130.88	125.92	126.27	126.17	1,114,500
13 Jul 2021	126.26	128.05	125.55	126.79	126.69	1,038,200
12 Jul 2021	126.08	127.27	125.14	127.08	126.98	1,074,600
09 Jul 2021	123.69	125.96	122.36	125.70	125.60	1,251,600
08 Jul 2021	120.38	123.68	119.15	122.82	122.72	1,458,300
07 Jul 2021	127.94	127.94	122.85	123.44	123.34	2,780,700
06 Jul 2021	128.67	128.99	124.57	126.47	126.37	1,599,800
02 Jul 2021	130.89	131.00	127.96	128.53	128.43	928,200
01 Jul 2021	133.45	133.87	129.24	129.38	129.27	1,262,800
30 Jun 2021	134.70	134.95	132.46	133.96	133.85	838,700
29 Jun 2021	132.27	135.19	131.95	134.31	134.20	1,314,400
28 Jun 2021	131.31	133.46	130.49	132.75	132.64	1,388,900
25 Jun 2021	131.45	132.70	128.35	129.55	129.44	2,613,200
24 Jun 2021	128.69	130.99	128.32	130.61	130.50	1,339,800
23 Jun 2021	125.65	127.84	125.65	127.20	127.10	913,400
22 Jun 2021	126.05	126.71	124.57	125.96	125.86	1,313,700
21 Jun 2021	125.31	126.37	124.16	126.22	126.12	1,589,700
18 Jun 2021	127.63	129.32	123.53	124.86	124.76	2,771,000
17 Jun 2021	127.92	130.02	126.83	129.59	129.48	1,379,800
16 Jun 2021	131.26	132.21	127.16	128.28	128.18	1,051,900
15 Jun 2021	131.42	132.55	129.85	130.31	130.20	1,098,000
14 Jun 2021	128.00	131.54	127.68	131.48	131.37	1,035,200
11 Jun 2021	128.67	128.68	126.46	127.98	127.88	1,497,600
10 Jun 2021	124.68	128.21	124.19	127.87	127.77	1,857,800
09 Jun 2021	126.80	128.44	124.67	124.71	124.61	1,245,800
08 Jun 2021	131.83	132.50	125.20	126.78	126.68	1,930,200
07 Jun 2021	131.35	131.69	130.14	130.80	130.69	711,300
04 Jun 2021	127.57	131.98	127.14	131.68	131.57	1,039,000
03 Jun 2021	129.01	129.64	126.93	128.32	128.22	1,141,000
02 Jun 2021	130.24	132.05	129.35	131.01	130.90	803,700
01 Jun 2021	133.47	135.35	130.24	130.78	130.67	1,090,900
28 May 2021	131.00	132.95	130.62	132.35	132.24	1,211,800
27 May 2021	128.23	131.13	127.35	130.59	130.48	1,601,700
26 May 2021	129.12	130.50	127.16	129.06	128.96	926,600
25 May 2021	128.60	130.38	127.78	128.53	128.43	1,065,400
25 May 2021	0.1 Dividend
24 May 2021	126.35	128.31	126.30	127.69	127.49	1,266,700
21 May 2021	126.50	126.93	123.69	124.88	124.68	1,882,800
20 May 2021	123.22	127.25	123.14	126.62	126.42	1,178,500
19 May 2021	116.00	122.98	115.01	122.41	122.21	1,564,000
18 May 2021	121.55	122.40	118.67	118.77	118.58	1,100,700
17 May 2021	120.72	120.89	117.50	119.86	119.67	1,127,300
14 May 2021	118.47	123.42	117.97	122.35	122.15	1,139,500
13 May 2021	116.40	118.76	115.90	117.24	117.05	1,493,200
12 May 2021	118.44	120.07	114.17	114.60	114.42	1,920,800
11 May 2021	116.33	122.18	115.66	121.51	121.32	1,888,200
10 May 2021	126.55	126.55	121.71	121.84	121.65	2,448,900
07 May 2021	127.45	128.69	126.62	128.17	127.97	1,269,800
06 May 2021	123.84	126.14	121.63	125.94	125.74	1,356,800
05 May 2021	125.06	126.03	122.34	124.52	124.32	1,160,900
04 May 2021	122.34	123.15	119.65	122.99	122.79	1,362,200
03 May 2021	126.32	127.41	123.76	124.99	124.79	1,061,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,887.72-612.33(-2.01%)

HANG SENG24,129.66+30.52(+0.13%)

CRUDE OIL70.90+0.61(+0.87%)

GOLD FUTURES1,765.60+1.80(+0.10%)

DOW33,970.47-614.41(-1.78%)

BTC-GBP31,295.84-3,334.37(-9.63%)

Why UK is facing energy crisis and what it means for your gas and electricity bills

Teradyne, Inc. (TER)

NIKKEI 225
29,887.72
-612.33(-2.01%)

HANG SENG
24,129.66
+30.52(+0.13%)

CRUDE OIL
70.90
+0.61(+0.87%)

GOLD FUTURES
1,765.60
+1.80(+0.10%)

DOW
33,970.47
-614.41(-1.78%)

BTC-GBP
31,295.84
-3,334.37(-9.63%)