UK markets open in 5 hours 28 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.23-2.73 (-2.79%)
At close: 04:00PM EDT
95.62 +0.39 (+0.41%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202298.0199.2594.9095.2395.232,352,418
27 Jun 202298.1098.9996.4097.9697.961,542,300
24 Jun 202293.6597.2593.0697.1297.122,756,100
23 Jun 202291.7392.6890.8291.9491.941,268,200
22 Jun 202289.5592.4089.2991.3491.341,541,000
21 Jun 202290.9393.2490.7791.3891.381,699,000
17 Jun 202287.3389.7086.6189.0689.064,165,300
16 Jun 202289.9790.0685.6686.9586.952,837,100
15 Jun 202292.3894.3990.4692.4492.441,756,000
14 Jun 202292.0692.6989.6890.9190.911,742,200
13 Jun 202293.6094.5990.4691.2491.242,939,400
10 Jun 202299.56100.2996.8396.9796.972,152,900
09 Jun 2022103.75105.32101.10101.19101.191,436,400
08 Jun 2022107.92108.17104.74105.11105.111,610,600
07 Jun 2022105.27108.73104.52108.52108.521,046,800
06 Jun 2022109.08109.72106.58106.81106.81808,100
03 Jun 2022108.42108.67106.88107.43107.431,099,000
02 Jun 2022106.43110.62105.73110.58110.581,091,300
01 Jun 2022109.42110.38105.34106.64106.641,453,900
31 May 2022109.00110.07107.12109.26109.261,948,400
27 May 2022106.27109.43106.27109.40109.401,688,700
26 May 2022100.17105.4699.16104.94104.941,539,000
25 May 202298.13101.5197.96100.23100.231,560,500
24 May 2022101.51102.0197.9899.1999.191,736,400
24 May 20220.11 Dividend
23 May 2022102.47104.36101.61102.89102.781,290,200
20 May 2022104.61105.0797.63102.37102.262,132,100
19 May 2022102.40105.54102.01102.18102.071,482,600
18 May 2022106.43108.34102.50102.80102.691,555,500
17 May 2022106.22108.86104.94108.51108.391,492,900
16 May 2022105.97106.50103.37103.52103.411,212,300
13 May 2022103.87108.42103.19107.35107.241,570,100
12 May 202299.19102.2498.64101.86101.751,823,300
11 May 2022101.12104.62100.30100.42100.311,661,300
10 May 2022103.47104.4499.86102.46102.351,718,500
09 May 2022104.29105.2299.82100.22100.112,099,000
06 May 2022107.16108.60104.53105.92105.811,325,700
05 May 2022111.80113.72106.86108.51108.392,141,900
04 May 2022109.50114.19107.14114.17114.051,992,700
03 May 2022108.07110.87106.85109.34109.221,192,800
02 May 2022105.62109.11104.13108.57108.451,731,200
29 Apr 2022109.65112.06105.24105.46105.351,907,100
28 Apr 2022108.69113.64105.94111.68111.562,679,300
27 Apr 2022110.47115.48105.58106.32106.213,966,200
26 Apr 2022111.03111.12107.64107.69107.572,395,600
25 Apr 2022108.60112.70108.00112.57112.451,989,900
22 Apr 2022110.85112.46108.99109.20109.081,613,600
21 Apr 2022114.83116.57110.92111.20111.081,275,700
20 Apr 2022114.60117.42112.86112.90112.781,727,800
19 Apr 2022108.62112.97107.31112.61112.491,620,700
18 Apr 2022105.84108.80105.39108.14108.021,426,200
14 Apr 2022110.17110.45106.00106.02105.911,193,100
13 Apr 2022109.17111.28107.57109.61109.492,537,200
12 Apr 2022109.29111.34107.16108.18108.061,457,100
11 Apr 2022107.34108.83106.71107.24107.131,428,400
08 Apr 2022110.71110.97108.51108.66108.541,238,000
07 Apr 2022110.77113.63109.50111.42111.301,284,900
06 Apr 2022110.00112.97109.07111.20111.081,665,600
05 Apr 2022117.99118.17111.40111.91111.791,951,400
04 Apr 2022116.93120.20116.93118.94118.811,077,400
01 Apr 2022119.57119.83114.76116.37116.251,402,900
31 Mar 2022121.29122.64118.19118.23118.101,659,200
30 Mar 2022124.47124.86120.50121.03120.901,536,600
29 Mar 2022125.25127.29122.54125.37125.241,427,200
28 Mar 2022120.93123.28120.05122.96122.832,021,700
25 Mar 2022122.88124.19120.69124.04123.911,260,400
24 Mar 2022118.03122.70117.17122.69122.561,533,100
23 Mar 2022119.80120.80116.18116.51116.391,289,500
22 Mar 2022121.37122.65120.16121.00120.871,070,900
21 Mar 2022121.78123.44119.18120.94120.811,256,400
18 Mar 2022118.98123.81118.62122.95122.824,074,600
17 Mar 2022115.41120.66114.68120.60120.472,140,800
16 Mar 2022112.21116.98111.97116.75116.632,341,300
15 Mar 2022106.54111.01106.27110.51110.391,523,200
14 Mar 2022107.68111.94104.32105.57105.462,014,300
11 Mar 2022112.01112.24106.78106.88106.772,030,700
10 Mar 2022109.60110.71107.57109.96109.841,356,700
09 Mar 2022111.12113.03109.42111.75111.632,146,600
08 Mar 2022107.41111.73105.36107.55107.441,877,100
07 Mar 2022112.86113.89106.33106.42106.312,315,200
04 Mar 2022112.78113.76110.04111.75111.631,320,300
03 Mar 2022116.48117.28112.25114.17114.051,333,500
02 Mar 2022115.22118.14114.82117.30117.171,323,700
01 Mar 2022117.74118.29113.29114.56114.441,715,500
28 Feb 2022119.42119.55115.29117.92117.791,887,000
25 Feb 2022117.09120.14114.88120.04119.911,738,300
24 Feb 2022107.11117.52107.11117.39117.262,008,000
23 Feb 2022114.50116.00111.24111.52111.401,528,200
22 Feb 2022113.63117.22112.52113.81113.691,496,700
18 Feb 2022116.18116.40112.83114.83114.711,517,400
17 Feb 2022117.17118.34115.82116.00115.881,614,400
17 Feb 20220.11 Dividend
16 Feb 2022116.82119.99115.80119.11118.871,151,400
15 Feb 2022114.16118.51114.06118.10117.862,002,800
14 Feb 2022113.00116.89111.09112.31112.091,496,300
11 Feb 2022117.34118.67111.83113.09112.861,703,100
10 Feb 2022118.09122.20116.84117.33117.102,215,300
09 Feb 2022117.87121.89117.03121.37121.131,709,800
08 Feb 2022113.25116.91112.86116.39116.161,669,700
07 Feb 2022114.15116.30113.59114.23114.001,878,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...