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 (%)
Sep 29, 2023 100.87 101.29 100.02 100.22 1,334,537 +0.78(+0.78%)
Sep 28, 2023 96.16 100.43 96.02 99.44 1,587,641 +3.19(+3.32%)
Sep 27, 2023 96.62 97.11 95.27 96.25 1,857,159 +0.65(+0.68%)
Sep 26, 2023 97.09 97.39 95.29 95.60 1,413,924 -0.61(-0.63%)
Sep 25, 2023 94.77 96.30 95.53 96.21 968,840 +1.04(+1.09%)
Sep 22, 2023 96.38 96.82 94.95 95.17 1,022,246 -0.21(-0.22%)
Sep 21, 2023 95.15 96.42 94.98 95.38 1,491,353 -0.38(-0.40%)
Sep 20, 2023 98.18 98.68 95.68 95.76 1,163,764 -1.80(-1.84%)
Sep 19, 2023 96.44 97.89 95.88 97.56 2,019,048 +1.03(+1.06%)
Sep 18, 2023 94.90 96.71 94.69 96.53 1,242,409 +1.27(+1.33%)
Sep 15, 2023 96.88 97.12 94.67 95.26 3,283,352 -2.46(-2.52%)
Sep 14, 2023 98.70 98.79 97.29 97.73 1,135,932 +0.30(+0.31%)
Sep 13, 2023 96.81 98.61 96.77 97.43 1,624,765 -0.17(-0.17%)
Sep 12, 2023 98.34 99.54 97.56 97.60 1,237,914 -1.07(-1.08%)
Sep 11, 2023 100.76 100.76 97.38 98.67 1,407,488 -0.80(-0.80%)
Sep 08, 2023 99.22 100.30 98.75 99.46 1,670,676 +0.01(+0.01%)
Sep 07, 2023 103.08 103.75 98.59 99.45 3,231,922 -5.88(-5.58%)
Sep 06, 2023 105.77 107.22 104.63 105.33 1,467,128 -1.04(-0.97%)
Sep 05, 2023 107.61 107.72 105.67 106.37 1,371,500 -1.84(-1.70%)
Sep 01, 2023 108.76 108.91 107.33 108.20 626,085 +0.59(+0.55%)
Aug 31, 2023 106.41 108.16 106.41 107.61 1,624,987 +0.61(+0.57%)
Aug 30, 2023 106.59 107.90 105.80 107.01 912,225 +0.00(+0.00%)
Aug 29, 2023 103.42 107.30 103.42 107.01 1,440,759 +2.79(+2.68%)
Aug 28, 2023 104.11 105.26 103.44 104.22 920,871 +0.79(+0.76%)
Aug 25, 2023 102.31 104.00 101.27 103.43 1,341,053 +1.66(+1.64%)
Aug 24, 2023 106.22 106.22 101.48 101.76 1,591,403 -3.20(-3.05%)
Aug 23, 2023 102.27 105.56 102.27 104.96 1,111,016 +2.56(+2.50%)
Aug 22, 2023 103.88 103.94 101.73 102.40 846,191 +0.01(+0.01%)
Aug 21, 2023 100.77 102.73 100.49 102.39 1,255,768 +1.67(+1.66%)
Aug 18, 2023 99.24 101.20 99.05 100.72 1,390,199 +0.44(+0.44%)
Aug 17, 2023 101.27 101.68 99.98 100.28 1,075,630 -0.63(-0.62%)
Aug 16, 2023 101.83 102.73 100.85 100.91 1,409,442 -0.62(-0.61%)
Aug 15, 2023 103.50 103.78 101.33 101.52 1,382,227 -2.86(-2.74%)
Aug 14, 2023 101.39 104.41 100.95 104.39 1,467,854 +3.00(+2.96%)
Aug 11, 2023 103.95 104.03 101.08 101.39 1,779,430 -4.67(-4.41%)
Aug 10, 2023 106.86 108.62 105.92 106.06 1,767,848 -0.06(-0.06%)
Aug 09, 2023 105.83 107.33 104.99 106.12 1,561,473 +0.21(+0.20%)
Aug 08, 2023 106.52 106.72 104.15 105.91 1,690,875 -2.64(-2.43%)
Aug 07, 2023 108.57 108.68 107.27 108.55 1,099,745 +1.50(+1.41%)
Aug 04, 2023 106.90 108.58 105.79 107.05 1,197,783 -0.15(-0.14%)
Aug 03, 2023 106.56 107.89 105.49 107.19 1,658,250 -0.24(-0.22%)
Aug 02, 2023 108.82 109.17 106.52 107.43 1,919,435 -3.42(-3.08%)
Aug 01, 2023 111.62 112.51 110.78 110.85 1,549,431 -1.70(-1.51%)
Jul 31, 2023 111.88 113.22 111.21 112.56 1,496,869 +0.63(+0.56%)
Jul 28, 2023 112.55 112.55 109.48 111.93 3,074,563 +1.68(+1.53%)
Jul 27, 2023 118.12 118.80 109.78 110.25 4,280,303 -4.01(-3.51%)
Jul 26, 2023 114.95 115.97 112.82 114.25 2,734,462 -2.58(-2.21%)
Jul 25, 2023 115.19 117.64 115.19 116.83 1,260,973 +2.08(+1.82%)
Jul 24, 2023 114.93 116.60 113.73 114.75 1,570,663 +0.09(+0.08%)
Jul 21, 2023 113.56 115.27 112.96 114.66 1,778,574 +2.77(+2.48%)
Jul 20, 2023 112.51 113.25 111.42 111.89 2,187,092 -3.03(-2.64%)
Jul 19, 2023 116.75 117.00 114.85 114.92 1,415,051 -1.83(-1.57%)
Jul 18, 2023 116.40 117.24 115.34 116.75 1,315,132 +0.90(+0.77%)
Jul 17, 2023 113.16 116.85 113.03 115.86 1,794,932 +3.15(+2.79%)
Jul 14, 2023 113.95 114.58 112.30 112.71 1,758,200 -0.93(-0.82%)
Jul 13, 2023 111.62 113.96 111.43 113.63 1,984,210 +2.77(+2.50%)
Jul 12, 2023 110.86 111.07 109.57 110.86 1,350,630 +1.81(+1.66%)
Jul 11, 2023 109.43 109.47 106.99 109.05 1,165,694 +0.00(+0.00%)
Jul 10, 2023 106.18 109.07 106.18 109.05 1,146,420 +3.07(+2.90%)
Jul 07, 2023 106.88 107.84 105.85 105.98 1,997,063 -0.71(-0.66%)
Jul 06, 2023 106.14 107.08 105.72 106.69 1,798,173 -1.04(-0.96%)
Jul 05, 2023 110.02 110.14 107.46 107.72 1,907,290 -3.43(-3.08%)
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.