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 28, 2024 111.64 112.98 112.96 112.83 2,046,936 +1.29(+1.16%)
Mar 27, 2024 108.99 111.68 108.52 111.54 1,256,523 +3.40(+3.14%)
Mar 26, 2024 109.18 110.22 107.99 108.14 1,732,734 -0.76(-0.70%)
Mar 25, 2024 108.79 110.25 108.62 108.90 1,561,847 -1.85(-1.67%)
Mar 22, 2024 110.92 112.27 110.67 110.75 1,812,701 -0.70(-0.63%)
Mar 21, 2024 109.36 113.00 108.85 111.45 2,562,307 +4.34(+4.05%)
Mar 20, 2024 104.15 107.80 104.15 107.11 2,435,207 +3.63(+3.51%)
Mar 19, 2024 101.82 103.79 101.50 103.48 2,253,296 +0.62(+0.60%)
Mar 18, 2024 104.25 105.24 102.69 102.86 1,767,178 -0.20(-0.19%)
Mar 15, 2024 102.61 104.34 102.53 103.06 3,409,721 -0.79(-0.76%)
Mar 14, 2024 105.83 106.23 102.74 103.85 1,646,687 -1.60(-1.52%)
Mar 13, 2024 106.69 108.32 104.81 105.45 1,808,391 -2.75(-2.54%)
Mar 12, 2024 107.04 108.42 105.25 108.20 1,505,424 +1.85(+1.74%)
Mar 11, 2024 105.81 106.60 104.56 106.35 1,565,586 +0.23(+0.22%)
Mar 08, 2024 110.56 110.92 106.08 106.12 1,632,683 -3.87(-3.52%)
Mar 07, 2024 107.23 110.55 107.04 109.99 1,576,710 +3.24(+3.04%)
Mar 06, 2024 105.99 107.78 105.76 106.75 1,497,418 +2.99(+2.88%)
Mar 05, 2024 104.71 105.42 102.43 103.76 1,264,935 -2.07(-1.96%)
Mar 04, 2024 106.64 106.92 105.43 105.83 1,252,214 -0.05(-0.05%)
Mar 01, 2024 104.06 106.79 102.76 105.88 2,008,891 +2.29(+2.21%)
Feb 29, 2024 101.91 103.84 101.41 103.59 2,391,905 +3.24(+3.23%)
Feb 28, 2024 98.99 100.69 98.76 100.35 1,226,243 +0.08(+0.08%)
Feb 27, 2024 102.91 102.91 100.04 100.27 1,675,447 -1.88(-1.84%)
Feb 26, 2024 100.90 102.56 100.19 102.15 1,272,755 +2.01(+2.01%)
Feb 23, 2024 102.49 102.72 100.03 100.14 1,451,194 -2.34(-2.28%)
Feb 22, 2024 101.51 103.34 100.34 102.48 1,858,491 +2.90(+2.91%)
Feb 21, 2024 98.27 99.61 97.81 99.58 1,110,629 -0.59(-0.59%)
Feb 20, 2024 100.61 101.81 98.84 100.17 1,446,230 -2.07(-2.02%)
Feb 16, 2024 103.17 104.09 101.63 102.24 1,608,844 -0.32(-0.31%)
Feb 15, 2024 103.59 103.94 101.70 102.56 2,115,498 +1.11(+1.09%)
Feb 14, 2024 100.08 101.69 99.90 101.45 1,455,570 +2.66(+2.69%)
Feb 13, 2024 99.24 99.95 97.35 98.79 1,888,452 -3.99(-3.89%)
Feb 12, 2024 102.13 104.65 101.78 102.79 1,363,533 +0.60(+0.59%)
Feb 09, 2024 99.20 102.30 98.69 102.19 1,655,867 +3.84(+3.90%)
Feb 08, 2024 97.28 99.45 97.28 98.35 1,890,061 +0.96(+0.98%)
Feb 07, 2024 98.52 98.52 96.20 97.39 1,381,897 -0.24(-0.25%)
Feb 06, 2024 96.56 97.67 96.11 97.63 1,545,005 +1.50(+1.56%)
Feb 05, 2024 96.20 97.06 94.53 96.14 1,960,069 -0.12(-0.12%)
Feb 02, 2024 94.84 96.58 93.76 96.26 1,811,122 +1.23(+1.29%)
Feb 01, 2024 97.02 97.02 93.26 95.03 2,899,354 -1.45(-1.50%)
Jan 31, 2024 95.38 98.67 92.18 96.48 6,323,604 -7.99(-7.65%)
Jan 30, 2024 104.77 106.31 104.20 104.47 2,110,552 -1.48(-1.40%)
Jan 29, 2024 104.09 106.21 103.97 105.94 1,722,888 +0.61(+0.58%)
Jan 26, 2024 108.61 108.69 104.69 105.33 2,098,190 -4.48(-4.08%)
Jan 25, 2024 112.55 112.58 109.63 109.82 2,010,107 -0.72(-0.65%)
Jan 24, 2024 111.92 113.47 110.33 110.54 1,923,215 -0.57(-0.51%)
Jan 23, 2024 110.47 111.38 109.26 111.11 1,176,468 +1.15(+1.04%)
Jan 22, 2024 109.87 111.83 108.86 109.96 1,829,829 +1.37(+1.26%)
Jan 19, 2024 107.11 108.95 105.52 108.59 1,936,867 +2.70(+2.55%)
Jan 18, 2024 104.68 106.30 104.22 105.89 2,418,302 +3.16(+3.07%)
Jan 17, 2024 102.36 102.88 100.63 102.74 1,367,746 -1.23(-1.18%)
Jan 16, 2024 103.87 105.19 103.09 103.97 1,672,953 -0.72(-0.69%)
Jan 12, 2024 104.88 105.99 103.49 104.69 1,192,484 -0.29(-0.28%)
Jan 11, 2024 104.71 105.56 102.84 104.98 1,805,681 +0.22(+0.21%)
Jan 10, 2024 105.33 105.38 103.17 104.76 1,149,436 -0.36(-0.34%)
Jan 09, 2024 104.24 105.67 104.04 105.12 1,062,115 -0.65(-0.61%)
Jan 08, 2024 103.06 105.92 102.95 105.77 1,423,306 +3.12(+3.04%)
Jan 05, 2024 101.58 103.05 101.45 102.65 1,406,127 +1.19(+1.17%)
Jan 04, 2024 100.07 102.41 99.83 101.46 1,443,602 -0.17(-0.17%)
Jan 03, 2024 102.59 102.97 100.96 101.63 1,378,447 -3.02(-2.88%)
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.