UK markets open in 4 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Sept 2021118.34118.34114.68116.48116.481,810,047
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
31 Aug 20210.1 Dividend
30 Aug 2021123.46124.11122.12123.21123.11970,800
27 Aug 2021117.56122.78117.56122.60122.501,406,400
26 Aug 2021117.85118.80116.72117.16117.06613,300
25 Aug 2021117.08118.75116.91118.06117.96959,100
24 Aug 2021117.85118.80116.50116.80116.71976,500
23 Aug 2021114.15117.20114.15116.65116.56878,300
20 Aug 2021114.38115.43112.16113.56113.471,478,300
19 Aug 2021113.55115.08112.00114.21114.121,433,100
18 Aug 2021116.06117.61113.83114.01113.921,499,400
17 Aug 2021117.12117.43114.62116.09116.001,087,300
16 Aug 2021118.32119.59117.30118.47118.37946,600
13 Aug 2021118.13119.16117.75118.75118.65977,700
12 Aug 2021120.10120.12118.09118.65118.551,292,600
11 Aug 2021122.93123.05118.83121.38121.281,354,300
10 Aug 2021126.12126.72120.19122.48122.381,341,600
09 Aug 2021127.30127.63125.60125.94125.84650,900
06 Aug 2021126.11127.73125.65126.87126.77673,700
05 Aug 2021128.30128.58126.03126.58126.48912,300
04 Aug 2021126.67129.02126.40127.90127.801,052,800
03 Aug 2021127.54128.25124.84126.74126.64915,300
02 Aug 2021127.62130.28126.78127.02126.921,004,400
30 Jul 2021123.94128.87123.94127.00126.901,148,100
29 Jul 2021124.32127.30123.88125.65125.552,027,600
28 Jul 2021119.18124.02117.70122.08121.982,342,800
27 Jul 2021126.50126.91120.77123.46123.362,501,200
26 Jul 2021128.00129.91126.99127.43127.331,153,000
23 Jul 2021128.23129.47126.83128.80128.70850,000
22 Jul 2021127.73129.17126.04126.72126.621,013,200
21 Jul 2021124.35128.52124.17128.46128.361,210,000
20 Jul 2021121.39124.64119.81123.78123.681,324,600
19 Jul 2021118.21120.15116.39120.06119.961,422,300
16 Jul 2021123.63124.80119.64119.89119.791,145,600
15 Jul 2021125.81125.81122.17123.13123.031,528,600
14 Jul 2021128.14130.88125.92126.27126.171,114,500
13 Jul 2021126.26128.05125.55126.79126.691,038,200
12 Jul 2021126.08127.27125.14127.08126.981,074,600
09 Jul 2021123.69125.96122.36125.70125.601,251,600
08 Jul 2021120.38123.68119.15122.82122.721,458,300
07 Jul 2021127.94127.94122.85123.44123.342,780,700
06 Jul 2021128.67128.99124.57126.47126.371,599,800
02 Jul 2021130.89131.00127.96128.53128.43928,200
01 Jul 2021133.45133.87129.24129.38129.271,262,800
30 Jun 2021134.70134.95132.46133.96133.85838,700
29 Jun 2021132.27135.19131.95134.31134.201,314,400
28 Jun 2021131.31133.46130.49132.75132.641,388,900
25 Jun 2021131.45132.70128.35129.55129.442,613,200
24 Jun 2021128.69130.99128.32130.61130.501,339,800
23 Jun 2021125.65127.84125.65127.20127.10913,400
22 Jun 2021126.05126.71124.57125.96125.861,313,700
21 Jun 2021125.31126.37124.16126.22126.121,589,700
18 Jun 2021127.63129.32123.53124.86124.762,771,000
17 Jun 2021127.92130.02126.83129.59129.481,379,800
16 Jun 2021131.26132.21127.16128.28128.181,051,900
15 Jun 2021131.42132.55129.85130.31130.201,098,000
14 Jun 2021128.00131.54127.68131.48131.371,035,200
11 Jun 2021128.67128.68126.46127.98127.881,497,600
10 Jun 2021124.68128.21124.19127.87127.771,857,800
09 Jun 2021126.80128.44124.67124.71124.611,245,800
08 Jun 2021131.83132.50125.20126.78126.681,930,200
07 Jun 2021131.35131.69130.14130.80130.69711,300
04 Jun 2021127.57131.98127.14131.68131.571,039,000
03 Jun 2021129.01129.64126.93128.32128.221,141,000
02 Jun 2021130.24132.05129.35131.01130.90803,700
01 Jun 2021133.47135.35130.24130.78130.671,090,900
28 May 2021131.00132.95130.62132.35132.241,211,800
27 May 2021128.23131.13127.35130.59130.481,601,700
26 May 2021129.12130.50127.16129.06128.96926,600
25 May 2021128.60130.38127.78128.53128.431,065,400
25 May 20210.1 Dividend
24 May 2021126.35128.31126.30127.69127.491,266,700
21 May 2021126.50126.93123.69124.88124.681,882,800
20 May 2021123.22127.25123.14126.62126.421,178,500
19 May 2021116.00122.98115.01122.41122.211,564,000
18 May 2021121.55122.40118.67118.77118.581,100,700
17 May 2021120.72120.89117.50119.86119.671,127,300
14 May 2021118.47123.42117.97122.35122.151,139,500
13 May 2021116.40118.76115.90117.24117.051,493,200
12 May 2021118.44120.07114.17114.60114.421,920,800
11 May 2021116.33122.18115.66121.51121.321,888,200
10 May 2021126.55126.55121.71121.84121.652,448,900
07 May 2021127.45128.69126.62128.17127.971,269,800
06 May 2021123.84126.14121.63125.94125.741,356,800
05 May 2021125.06126.03122.34124.52124.321,160,900
04 May 2021122.34123.15119.65122.99122.791,362,200
03 May 2021126.32127.41123.76124.99124.791,061,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...