UK markets closed

Teradyne, Inc. (TEY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
110.00+2.40 (+2.23%)
At close: 08:25AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024109.10110.00109.10110.00110.0040
29 Apr 2024105.24107.60105.24107.60107.60123
26 Apr 2024100.70106.50100.70106.50106.501
25 Apr 202498.42101.2898.42100.84100.8480
24 Apr 202492.3492.3492.3492.3492.34-
23 Apr 202490.6590.6590.6590.6590.65-
22 Apr 202489.0589.0589.0589.0589.05-
19 Apr 202492.7092.7092.7092.7092.70-
18 Apr 202494.5494.5494.5494.5494.54-
17 Apr 202497.6497.6497.6497.6497.64-
16 Apr 202499.4999.4999.4999.4999.4920
15 Apr 202498.3098.3098.3098.3098.30-
12 Apr 2024100.94100.94100.94100.94100.94-
11 Apr 202497.8297.8297.8297.8297.82-
10 Apr 2024101.22101.22101.22101.22101.22-
09 Apr 202498.1098.1098.1098.1098.10-
08 Apr 202497.73100.2897.73100.28100.2830
05 Apr 202496.7296.7296.7296.7296.72-
04 Apr 202499.2599.2599.2599.2599.25-
03 Apr 2024100.84100.84100.84100.84100.84-
02 Apr 2024103.92103.92103.92103.92103.92-
28 Mar 2024101.80102.08101.80102.08102.0810
27 Mar 202498.7398.7398.7398.7398.73-
26 Mar 202499.2299.2299.2299.2299.22-
25 Mar 2024101.04101.04100.86100.86100.8660
22 Mar 2024101.64103.40101.64103.40103.40100
21 Mar 202496.98103.3096.98103.30103.30242
20 Mar 202493.9793.9793.9793.9793.97-
19 Mar 202493.4293.4293.4293.4293.42-
18 Mar 202493.6093.6093.6093.6093.60-
15 Mar 202494.2294.2294.2294.2294.22-
14 Mar 202495.3096.2195.3096.2196.2112
13 Mar 202497.8097.8097.0197.0197.01110
12 Mar 202496.2199.8196.2199.8199.816
11 Mar 202498.1698.4598.1698.4598.4520
08 Mar 202499.2399.2399.2399.2399.23-
07 Mar 202496.6096.6096.6096.6096.60-
06 Mar 202494.4094.4094.4094.4094.40-
05 Mar 202496.2596.2596.1796.1796.17200
04 Mar 202496.4096.4096.4096.4096.4060
01 Mar 202494.7394.7394.7394.7394.73-
29 Feb 202491.4992.5191.3492.5192.51343
28 Feb 202491.4791.4791.4791.4791.47-
27 Feb 202492.9393.9892.9393.9893.9860
26 Feb 202493.5593.5593.5593.5593.5510
23 Feb 202493.5293.5293.5293.5293.52-
22 Feb 202492.6192.6192.6192.6192.61-
21 Feb 202491.4891.4891.4891.4891.48-
20 Feb 202493.6393.6393.1693.1693.1660
19 Feb 202493.6893.7193.6893.7193.7150
16 Feb 202494.1194.1194.1194.1194.11-
15 Feb 202493.5293.5293.5293.5293.52-
15 Feb 20240.12 Dividend
14 Feb 202491.1991.4491.1991.4491.3250
13 Feb 202494.3394.3394.3094.3094.1830
12 Feb 202493.6093.6093.6093.6093.48-
09 Feb 202490.2494.0090.2194.0093.88762
08 Feb 202489.3089.3089.3089.3089.18-
07 Feb 202489.7189.7189.7189.7189.5930
06 Feb 202488.4488.4488.4488.4488.32-
05 Feb 202488.2288.2288.2288.2288.10-
02 Feb 202486.5787.2786.5787.2787.1678
01 Feb 202488.3988.3987.0087.0086.89200
31 Jan 202487.8791.2786.5086.5086.39107
30 Jan 202496.8196.8196.8196.8196.68-
29 Jan 202496.0096.0096.0096.0095.87-
26 Jan 2024100.04100.0496.7496.7496.61-
25 Jan 2024100.42101.26100.42101.26101.13-
24 Jan 2024101.26101.38101.06101.38101.2510
23 Jan 202499.64102.2699.64102.26102.13-
22 Jan 202498.5898.5898.5898.5898.45-
19 Jan 202496.2596.2596.2596.2596.12-
18 Jan 202493.1593.1593.1593.1593.03-
17 Jan 202494.4194.4194.4194.4194.29-
16 Jan 202496.9896.9894.8194.8194.69141
15 Jan 202494.5294.5294.5294.5294.40-
12 Jan 202494.5294.5294.5294.5294.40-
11 Jan 202494.4194.4194.4194.4194.29-
10 Jan 202495.0995.0995.0995.0994.97-
09 Jan 202495.4595.7995.4595.7995.6665
08 Jan 202492.7892.7892.7692.7692.6455
05 Jan 202491.7691.7691.7691.7691.64-
04 Jan 202491.9992.7591.8592.7592.6333
03 Jan 202494.3994.3992.6092.6092.48-
02 Jan 202497.2097.2097.2097.2097.07-
29 Dec 202398.5498.5498.5498.5498.41-
28 Dec 202398.50100.7698.50100.76100.635
27 Dec 2023101.18101.1898.7198.7198.5839
22 Dec 202395.6695.6695.6695.6695.53-
21 Dec 202393.6896.3993.6896.3996.261,000
20 Dec 202395.4395.4395.4395.4395.30-
19 Dec 202395.1595.1595.1595.1595.03-
18 Dec 202395.2395.2395.2395.2395.11-
15 Dec 202394.7797.4494.7795.0394.9155
14 Dec 202389.1195.0089.1195.0094.8840
13 Dec 202388.2688.2688.2688.2688.14-
12 Dec 202388.6388.6388.6388.6388.51-
11 Dec 202384.6184.6184.6184.6184.50-
08 Dec 202384.8284.8284.8284.8284.71-
07 Dec 202383.6985.5483.6985.5485.43260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...