Skip to main content

Teradyne Inc (NQ: TER )

112.83 +1.29 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 106.73 108.23 106.12 107.03 1,605,484 -0.09(-0.08%)
Mar 30, 2023 108.19 108.36 106.35 107.11 1,768,679 +0.21(+0.20%)
Mar 29, 2023 105.68 107.96 105.23 106.91 1,697,324 +3.17(+3.05%)
Mar 28, 2023 104.11 104.53 101.74 103.74 1,398,732 -1.14(-1.08%)
Mar 27, 2023 106.26 107.08 104.59 104.88 1,138,139 -0.98(-0.93%)
Mar 24, 2023 106.10 106.52 103.97 105.86 1,687,035 -1.26(-1.18%)
Mar 23, 2023 105.42 108.42 105.03 107.12 1,268,523 +3.22(+3.10%)
Mar 22, 2023 105.86 107.78 103.84 103.90 1,428,388 -1.98(-1.87%)
Mar 21, 2023 106.60 107.79 104.57 105.88 1,469,440 -0.14(-0.13%)
Mar 20, 2023 105.10 106.14 104.41 106.02 1,332,078 +1.39(+1.33%)
Mar 17, 2023 106.06 106.39 104.06 104.63 2,439,134 -0.87(-0.82%)
Mar 16, 2023 101.61 106.05 101.05 105.49 1,469,542 +3.33(+3.25%)
Mar 15, 2023 102.76 103.09 99.86 102.17 2,059,684 -2.53(-2.41%)
Mar 14, 2023 103.77 104.94 102.96 104.69 2,541,025 +2.43(+2.38%)
Mar 13, 2023 99.55 103.21 99.21 102.27 1,757,047 +1.43(+1.42%)
Mar 10, 2023 102.48 103.18 99.59 100.83 2,382,651 -0.85(-0.83%)
Mar 09, 2023 102.71 104.29 101.07 101.68 1,659,601 -1.11(-1.08%)
Mar 08, 2023 100.63 103.18 100.28 102.78 1,481,074 +2.66(+2.65%)
Mar 07, 2023 101.36 101.94 99.65 100.13 1,584,607 -1.06(-1.05%)
Mar 06, 2023 103.10 104.13 100.55 101.19 1,438,552 -1.37(-1.34%)
Mar 03, 2023 102.02 102.92 100.51 102.56 1,399,744 +0.98(+0.96%)
Mar 02, 2023 99.43 101.93 98.90 101.59 1,490,746 +0.67(+0.66%)
Mar 01, 2023 101.05 102.19 100.38 100.92 1,095,079 +0.24(+0.24%)
Feb 28, 2023 100.51 101.97 100.14 100.68 1,384,707 +0.17(+0.17%)
Feb 27, 2023 101.80 102.01 100.11 100.51 1,410,553 +0.33(+0.33%)
Feb 24, 2023 100.59 101.49 99.54 100.19 1,472,174 -2.34(-2.28%)
Feb 23, 2023 102.40 102.93 100.16 102.53 1,452,870 +2.21(+2.20%)
Feb 22, 2023 100.84 102.27 99.44 100.31 1,335,046 -0.39(-0.39%)
Feb 21, 2023 102.97 103.87 100.57 100.70 1,985,050 -4.07(-3.89%)
Feb 17, 2023 105.52 106.14 103.17 104.78 1,156,688 -1.04(-0.99%)
Feb 16, 2023 106.52 107.30 105.66 105.82 1,621,179 -2.04(-1.89%)
Feb 15, 2023 105.84 107.93 105.19 107.86 1,209,051 +0.45(+0.42%)
Feb 14, 2023 105.08 107.75 104.49 107.41 1,789,223 +1.25(+1.18%)
Feb 13, 2023 105.30 107.01 104.78 106.16 1,311,021 +1.18(+1.13%)
Feb 10, 2023 105.73 106.27 103.71 104.98 1,422,618 -2.09(-1.95%)
Feb 09, 2023 108.76 109.67 106.15 107.06 1,916,956 +0.03(+0.03%)
Feb 08, 2023 107.86 109.70 106.69 107.04 1,136,056 -2.55(-2.33%)
Feb 07, 2023 106.33 110.28 106.22 109.59 1,834,162 +3.22(+3.03%)
Feb 06, 2023 106.84 107.90 105.78 106.37 1,419,306 -1.03(-0.95%)
Feb 03, 2023 107.80 110.12 106.48 107.39 1,617,729 -3.53(-3.18%)
Feb 02, 2023 109.29 111.44 108.81 110.92 2,365,198 +3.53(+3.29%)
Feb 01, 2023 101.63 108.17 101.37 107.39 2,799,217 +6.26(+6.19%)
Jan 31, 2023 99.45 101.16 98.46 101.14 1,984,229 +1.52(+1.53%)
Jan 30, 2023 101.52 102.02 99.47 99.62 2,078,708 -3.25(-3.16%)
Jan 27, 2023 101.00 103.64 98.78 102.87 2,607,532 -0.23(-0.22%)
Jan 26, 2023 99.16 104.39 97.71 103.10 3,963,542 +0.23(+0.22%)
Jan 25, 2023 99.98 103.02 99.70 102.87 1,507,302 +0.42(+0.41%)
Jan 24, 2023 101.44 102.67 101.29 102.45 1,199,916 -0.48(-0.46%)
Jan 23, 2023 97.60 103.89 97.36 102.93 2,632,276 +5.94(+6.12%)
Jan 20, 2023 94.87 97.01 93.93 96.99 1,428,983 +3.66(+3.92%)
Jan 19, 2023 94.32 94.72 92.09 93.33 1,551,190 -2.05(-2.15%)
Jan 18, 2023 96.77 97.90 95.28 95.38 1,334,161 -0.71(-0.73%)
Jan 17, 2023 96.81 97.31 94.93 96.09 1,677,415 -0.82(-0.84%)
Jan 13, 2023 94.97 97.70 94.74 96.90 1,472,698 +1.29(+1.35%)
Jan 12, 2023 96.53 96.53 93.45 95.61 1,172,147 -0.20(-0.21%)
Jan 11, 2023 94.56 95.83 93.23 95.81 874,817 +1.55(+1.65%)
Jan 10, 2023 92.92 94.92 92.30 94.26 1,166,890 +1.56(+1.68%)
Jan 09, 2023 92.42 95.30 91.86 92.70 1,663,384 +1.96(+2.16%)
Jan 06, 2023 87.79 91.29 87.25 90.74 1,452,489 +4.10(+4.73%)
Jan 05, 2023 86.36 87.93 85.48 86.64 1,004,231 -0.30(-0.34%)
Jan 04, 2023 86.76 87.39 85.28 86.94 2,036,701 +1.48(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.