UK markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.54+3.55 (+3.29%)
At close: 04:00PM EST
110.74 -0.80 (-0.72%)
After hours: 04:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023109.90112.06109.41111.54111.542,209,667
01 Feb 2023102.19108.77101.93107.99107.992,784,100
31 Jan 2023100.00101.7299.01101.70101.701,973,300
30 Jan 2023102.08102.59100.02100.17100.172,067,200
27 Jan 2023101.56104.2299.33103.44103.442,593,000
26 Jan 202399.71104.9798.26103.67103.673,941,600
25 Jan 2023100.54103.59100.25103.44103.441,501,200
24 Jan 2023102.00103.24101.85103.02103.021,193,300
23 Jan 202398.14104.4797.90103.50103.502,617,700
20 Jan 202395.4097.5594.4597.5397.531,421,100
19 Jan 202394.8495.2592.6093.8593.851,542,600
18 Jan 202397.3198.4495.8195.9195.911,326,800
17 Jan 202397.3597.8595.4696.6496.641,668,200
13 Jan 202395.5098.2495.2797.4497.441,464,500
12 Jan 202397.0797.0793.9796.1496.141,165,700
11 Jan 202395.0996.3693.7596.3496.34870,000
10 Jan 202393.4495.4592.8194.7894.781,160,400
09 Jan 202392.9495.8392.3793.2193.211,654,500
06 Jan 202388.2891.8087.7391.2491.241,444,500
05 Jan 202386.8488.4285.9587.1287.12998,700
04 Jan 202387.2487.8885.7587.4287.422,025,400
03 Jan 202388.8589.1685.5585.9385.931,033,200
30 Dec 202285.8487.4685.3587.3587.35677,400
29 Dec 202286.0688.1385.2587.4987.491,137,300
28 Dec 202284.0185.4083.3184.2484.24990,300
27 Dec 202285.6386.0384.0184.7684.761,156,000
23 Dec 202285.4586.6184.3786.5686.56858,600
22 Dec 202287.6187.6183.7586.1186.112,146,800
21 Dec 202288.6690.0288.3289.7589.751,543,600
20 Dec 202286.9289.7286.5987.7987.791,314,300
19 Dec 202289.4289.5086.5588.4088.401,323,600
16 Dec 202288.0189.5187.1989.0289.023,091,200
15 Dec 202292.3092.5188.3088.5288.522,566,800
14 Dec 202295.7997.2793.1494.1594.151,462,900
13 Dec 202298.7799.1595.3196.5196.511,553,800
12 Dec 202291.8794.8591.4294.5994.591,210,200
09 Dec 202293.1894.8492.3592.4192.412,039,300
08 Dec 202292.1795.1391.6994.7994.791,619,900
07 Dec 202289.4891.4789.0491.3691.361,444,600
06 Dec 202293.3693.4389.5090.3990.391,333,600
05 Dec 202292.1593.8091.6693.3993.391,617,000
02 Dec 202290.1192.8190.0092.6792.671,177,200
01 Dec 202294.3794.6190.4192.2992.291,552,900
30 Nov 202289.6793.4887.8693.4593.452,426,400
29 Nov 202290.1490.8788.8789.1989.191,099,900
28 Nov 202291.2792.2589.7190.2290.221,306,600
25 Nov 202293.0893.7092.5892.5992.59530,300
25 Nov 20220.11 Dividend
23 Nov 202293.1395.5692.6394.0393.92883,000
22 Nov 202292.1993.0290.6592.9392.821,401,900
21 Nov 202291.6391.8090.6091.1090.991,014,400
18 Nov 202294.0894.2491.3692.9092.791,507,500
17 Nov 202288.8192.9188.5692.5192.401,346,500
16 Nov 202293.5994.6591.0391.4891.372,188,800
15 Nov 202297.3897.7494.7696.5996.481,581,800
14 Nov 202294.8396.4194.0494.1494.031,254,600
11 Nov 202293.2996.8992.6596.3196.201,716,400
10 Nov 202290.0093.4288.7193.3393.222,472,700
09 Nov 202284.9285.7984.1184.3784.271,639,700
08 Nov 202286.6087.2184.7486.4586.352,087,300
07 Nov 202285.7785.9183.2885.5485.441,737,500
04 Nov 202282.7584.8381.3184.7284.622,344,900
03 Nov 202278.0980.9277.2880.0980.001,359,100
02 Nov 202282.2583.7579.1879.4479.351,959,700
01 Nov 202283.2883.5881.6782.2282.121,220,700
31 Oct 202282.4582.8480.6281.3581.251,499,000
28 Oct 202279.9283.6479.9283.3583.251,665,100
27 Oct 202283.1884.2979.7979.8679.772,147,500
26 Oct 202279.6585.2078.6782.2582.154,210,700
25 Oct 202278.1580.2578.1179.6579.562,186,600
24 Oct 202277.9478.2776.6377.4677.372,094,900
21 Oct 202274.1877.4473.7377.2777.182,158,500
20 Oct 202273.5575.6073.1773.9573.861,455,900
19 Oct 202272.5574.2772.1873.1873.091,524,300
18 Oct 202274.0874.5271.1172.7872.691,717,100
17 Oct 202273.5573.9571.1271.5171.432,107,000
14 Oct 202276.0777.1471.2071.3771.292,410,300
13 Oct 202269.0175.8567.8175.1175.023,403,800
12 Oct 202273.8874.1671.9472.0071.921,928,300
11 Oct 202274.8575.9272.8674.0273.931,761,600
10 Oct 202277.6177.6174.7576.1176.021,701,400
07 Oct 202279.6480.1676.6577.3377.242,321,800
06 Oct 202281.7683.2081.0082.0181.911,216,200
05 Oct 202280.0082.8479.2481.9581.851,193,800
04 Oct 202280.8482.2380.4481.6781.571,493,800
03 Oct 202276.1779.7375.4778.6978.602,160,200
30 Sept 202275.6677.1875.0175.1575.061,744,800
29 Sept 202277.6678.0776.1877.1777.081,601,000
28 Sept 202277.9079.2877.5378.9578.861,619,100
27 Sept 202279.0779.7077.2078.3778.281,570,700
26 Sept 202279.2080.4477.1577.2177.121,427,100
23 Sept 202279.1079.7477.3179.1979.101,909,800
22 Sept 202280.5981.1178.8279.7979.701,955,800
21 Sept 202281.0484.5980.9280.9780.881,782,600
20 Sept 202281.4181.7779.7580.8480.751,674,800
19 Sept 202281.2483.0580.9182.4982.391,534,800
16 Sept 202281.5282.4680.4282.1082.003,571,000
15 Sept 202283.1384.2281.4082.3582.251,810,400
14 Sept 202283.8984.1282.2683.6483.541,372,900
13 Sept 202283.9484.9282.9483.1683.062,477,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...