UK Markets close in 1 hr 50 mins

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.46-6.12 (-3.72%)
As of 09:40AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022160.94161.59158.32158.46158.4657,494
14 Jan 2022157.20164.71156.71164.57164.571,366,900
13 Jan 2022165.61167.69157.43158.25158.251,172,300
12 Jan 2022162.24164.50161.22162.90162.90817,600
11 Jan 2022155.66160.86153.87160.54160.541,329,800
10 Jan 2022155.80156.76150.48156.61156.611,635,400
07 Jan 2022162.57163.94156.86158.27158.271,473,100
06 Jan 2022159.79164.71158.71163.48163.481,540,900
05 Jan 2022164.21166.75160.24160.25160.251,904,500
04 Jan 2022166.15167.29160.43166.38166.381,357,400
03 Jan 2022164.86167.14162.81166.11166.111,724,800
31 Dec 2021164.54165.85163.30163.53163.531,062,700
30 Dec 2021166.77166.77163.34163.72163.72932,300
29 Dec 2021164.78167.44164.78166.77166.77569,700
28 Dec 2021168.50168.91164.45164.61164.611,107,100
27 Dec 2021164.00168.91163.50168.56168.561,019,200
23 Dec 2021161.12164.11161.12162.74162.742,040,000
22 Dec 2021159.26160.99158.82160.90160.901,013,900
21 Dec 2021157.59160.55156.02160.36160.361,338,800
20 Dec 2021155.09158.12154.90155.71155.712,367,200
17 Dec 2021157.32160.75154.42156.26156.263,282,900
16 Dec 2021162.62163.03156.15158.30158.302,106,900
15 Dec 2021158.00162.26154.30161.96161.961,482,900
14 Dec 2021153.89156.31152.02155.94155.941,076,300
13 Dec 2021160.53160.55155.14155.36155.361,520,100
10 Dec 2021159.50159.94154.78159.76159.761,116,100
09 Dec 2021159.10161.54156.49156.57156.571,059,500
08 Dec 2021159.11160.65157.11160.41160.41933,100
07 Dec 2021154.28159.88154.28159.11159.111,700,200
06 Dec 2021151.31153.93144.91152.61152.611,926,400
03 Dec 2021153.05155.00149.07150.56150.561,565,300
02 Dec 2021149.52152.35147.21150.94150.941,683,700
01 Dec 2021155.76158.22152.13152.35152.351,603,800
30 Nov 2021153.86154.87150.76152.87152.872,158,800
29 Nov 2021149.52154.87146.51154.45154.451,813,000
26 Nov 2021148.35151.40145.42146.35146.35911,000
24 Nov 2021147.66150.91146.56150.83150.83983,100
23 Nov 2021147.73150.51145.61149.10149.10879,200
22 Nov 2021152.08154.50149.29149.38149.381,078,300
19 Nov 2021150.24153.45149.45151.27151.27822,700
18 Nov 2021152.43152.71149.79150.85150.85997,800
17 Nov 2021152.37153.73150.90151.61151.611,847,900
16 Nov 2021148.28151.52147.57151.24151.241,247,000
15 Nov 2021148.10149.95146.73148.17148.171,361,900
12 Nov 2021144.01146.36142.80146.19146.191,009,800
11 Nov 2021143.84144.33141.83143.21143.21717,300
10 Nov 2021143.17145.43141.51142.01142.011,281,700
09 Nov 2021144.75145.72143.19145.42145.421,075,500
08 Nov 2021144.77145.20142.38143.89143.891,087,300
05 Nov 2021145.26146.76142.21144.22144.221,676,500
04 Nov 2021140.43144.73139.22144.59144.591,734,100
03 Nov 2021140.21141.69138.60140.32140.321,260,000
02 Nov 2021139.35139.80137.38139.35139.351,571,400
01 Nov 2021138.18139.82136.61139.61139.612,050,400
29 Oct 2021135.21138.74134.97138.24138.242,347,000
28 Oct 2021130.00138.35128.39137.01137.015,711,700
27 Oct 2021119.42124.83117.83123.07123.073,406,600
26 Oct 2021118.59118.86115.13115.15115.151,292,500
25 Oct 2021116.13118.68115.67117.28117.281,159,600
22 Oct 2021117.54120.81115.91116.12116.121,307,200
21 Oct 2021116.26117.82116.00117.54117.54749,800
20 Oct 2021116.49117.06115.05116.95116.95884,800
19 Oct 2021116.32117.14115.70116.72116.721,107,200
18 Oct 2021112.88115.86112.56115.78115.781,118,000
15 Oct 2021114.00114.83113.23113.92113.921,428,500
14 Oct 2021111.38112.78110.40112.72112.721,732,400
13 Oct 2021108.65109.27108.10108.47108.471,181,200
12 Oct 2021109.78109.78106.85107.35107.35978,100
11 Oct 2021108.92110.42107.92108.02108.02897,300
08 Oct 2021111.86112.03109.19109.56109.56967,300
07 Oct 2021112.35113.05111.19111.43111.431,492,100
06 Oct 2021107.88109.41107.01109.00109.001,642,600
05 Oct 2021108.21110.25107.27109.48109.482,581,800
04 Oct 2021108.43108.69105.24107.27107.272,350,000
01 Oct 2021109.70109.99107.98109.47109.471,354,300
30 Sept 2021110.00111.53109.10109.17109.171,494,400
29 Sept 2021112.29112.65109.09109.17109.171,556,000
28 Sept 2021115.27115.55110.31111.47111.472,404,900
27 Sept 2021118.35119.14117.11117.54117.542,108,100
24 Sept 2021118.87120.10118.43119.33119.331,137,200
23 Sept 2021119.13120.90118.63119.74119.742,490,700
22 Sept 2021116.97118.53116.16118.31118.312,282,600
21 Sept 2021117.68117.69115.57115.98115.981,823,400
20 Sept 2021118.34118.34114.67116.48116.481,809,900
17 Sept 2021122.28122.92119.42121.35121.352,418,000
16 Sept 2021121.53123.83120.31123.14123.14854,400
15 Sept 2021122.42122.51120.65122.23122.23966,000
14 Sept 2021122.82123.23120.94122.32122.321,197,000
13 Sept 2021121.94123.03120.12122.32122.32990,300
10 Sept 2021120.18124.18120.18120.97120.971,318,800
09 Sept 2021118.78120.65118.12119.17119.17764,400
08 Sept 2021120.00120.39118.50118.83118.831,271,000
07 Sept 2021122.16122.63120.07120.16120.161,289,400
03 Sept 2021120.58122.43120.36121.88121.88761,900
02 Sept 2021120.44121.62120.36120.87120.87821,100
01 Sept 2021122.36122.53119.60119.67119.671,251,400
31 Aug 2021123.24123.24119.82121.44121.441,812,900
30 Aug 2021123.46124.11122.12123.21123.21970,800
27 Aug 2021117.56122.78117.56122.60122.601,406,400
26 Aug 2021117.85118.80116.72117.16117.16613,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...