UK markets closed

Teradyne Inc (TEY.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
140.82+2.20 (+1.59%)
As of 08:03AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2024140.82140.82140.82140.82140.82-
03 Jul 2024138.62138.62138.62138.62138.62-
02 Jul 2024136.68136.68136.68136.68136.68-
01 Jul 2024137.56137.56136.88137.30137.30-
28 Jun 2024137.76139.90137.76139.90139.901
27 Jun 2024136.40136.40136.22136.22136.22-
26 Jun 2024137.32137.32137.32137.32137.32-
25 Jun 2024135.08136.82135.08136.82136.8218
24 Jun 2024138.24138.24137.30137.30137.304
21 Jun 2024137.64139.70137.64138.22138.2235
20 Jun 2024143.80145.82143.14143.14143.14180
19 Jun 2024140.80143.00140.80143.00143.00-
18 Jun 2024134.36134.36134.36134.36134.36-
17 Jun 2024134.98134.98134.42134.42134.423
14 Jun 2024137.28137.28137.28137.28137.28-
13 Jun 2024137.54137.54136.46136.52136.52-
12 Jun 2024133.94136.52133.94136.52136.52-
11 Jun 2024132.18133.46132.18133.46133.46120
10 Jun 2024130.32133.34130.32133.18133.18-
07 Jun 2024130.98130.98130.08130.08130.0870
06 Jun 2024132.96132.96131.18131.24131.24-
05 Jun 2024128.02128.02128.02128.02128.02-
04 Jun 2024129.18130.36128.98130.36130.3653
03 Jun 2024129.58132.62129.58132.62132.62100
31 May 2024129.52129.52128.42128.42128.42-
30 May 2024129.88129.88129.88129.88129.88-
29 May 2024132.68132.68131.66131.66131.66-
28 May 2024131.74132.74131.74132.74132.74-
27 May 2024132.06132.20132.06132.20132.20-
24 May 2024129.16129.16129.16129.16129.16-
23 May 2024132.88132.88128.74128.98128.98-
22 May 2024128.64130.76128.64130.76130.7638
21 May 2024127.76128.80127.76128.80128.80300
21 May 20240.12 Dividend
20 May 2024122.54122.54122.54122.54122.42-
17 May 2024120.64121.04120.64121.04120.92-
16 May 2024120.72120.90120.72120.90120.787
15 May 2024116.86121.54116.86121.54121.42510
14 May 2024115.20116.92115.20116.92116.8110
13 May 2024113.84115.36113.84115.36115.25-
10 May 2024113.36114.56113.36114.56114.459
09 May 2024111.28111.28111.28111.28111.17-
08 May 2024112.82112.82111.00111.74111.63114
07 May 2024113.00114.46112.60112.60112.492,867
06 May 2024111.36113.08111.36112.58112.47713
03 May 2024109.48110.78109.48110.34110.2360
02 May 2024106.58106.58106.58106.58106.48-
30 Apr 2024110.00110.00109.64109.64109.5360
29 Apr 2024106.26109.16106.26109.16109.05170
26 Apr 2024102.22102.22102.22102.22102.12-
25 Apr 2024100.30102.04100.30102.04101.9430
24 Apr 202493.5393.8293.0993.0993.00-
23 Apr 202491.2593.4091.2593.4093.31-
22 Apr 202490.1190.1190.1190.1190.02-
19 Apr 202492.9292.9290.0390.0389.94-
18 Apr 202495.5695.5693.9293.9993.90122
17 Apr 202498.0798.0795.5395.5395.44-
16 Apr 202497.7297.7297.7297.7297.62-
15 Apr 202499.2499.2498.4098.8498.7440
12 Apr 2024101.72101.72101.72101.72101.62-
11 Apr 202498.5699.8998.5699.8999.79-
10 Apr 2024101.98101.98101.98101.98101.88-
09 Apr 202498.9098.9098.9098.9098.80-
08 Apr 202498.5198.5198.5198.5198.4120
05 Apr 202497.5997.5997.5997.5997.49-
04 Apr 2024100.20100.20100.20100.20100.10-
03 Apr 2024101.42101.42101.38101.38101.2810
02 Apr 2024104.70104.70104.12104.12104.0217
28 Mar 2024102.76102.76102.76102.76102.66-
27 Mar 202499.4599.4599.4599.4599.35-
26 Mar 2024100.48100.48100.48100.48100.38-
25 Mar 2024102.10102.10102.10102.10102.00-
22 Mar 2024102.40103.14102.40102.46102.36-
21 Mar 202498.40103.4698.40102.62102.5235
20 Mar 202494.9294.9294.9294.9294.83-
19 Mar 202494.6794.6794.6794.6794.58190
18 Mar 202495.7295.7294.8794.8794.78-
15 Mar 202495.0095.0095.0095.0094.91-
14 Mar 202496.3196.3196.3196.3196.22-
13 Mar 202498.9098.9096.4096.4096.31-
12 Mar 202497.8298.9597.6998.9598.8511
11 Mar 202496.3896.9996.3896.9996.9010
08 Mar 202499.7299.7298.3298.3298.22-
07 Mar 202496.95100.4496.95100.24100.14-
06 Mar 202495.3098.0995.3097.5997.49-
05 Mar 202496.5996.5994.6794.6794.58-
04 Mar 202497.2197.9497.2197.2297.1250
01 Mar 202495.7697.4595.6697.4597.351,060
29 Feb 202492.0992.0992.0992.0992.00-
28 Feb 202492.0792.5191.2992.5192.4215
27 Feb 202493.4994.8793.4994.8794.78221
26 Feb 202491.8491.8491.8491.8491.75-
23 Feb 202494.1694.1694.1694.1694.07-
22 Feb 202493.6593.6593.6593.6593.56-
21 Feb 202491.9991.9991.9991.9991.90-
20 Feb 202493.9193.9191.7492.3892.2953
19 Feb 202494.4695.2994.4695.2995.20210
16 Feb 202495.4595.4594.9994.9994.90-
15 Feb 202494.2394.7194.2394.7194.62200
15 Feb 20240.12 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...