Skip to main content

Teradyne Inc (NQ: TER )

104.67 +0.45 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 104.54 104.97 102.99 104.67 1,129,690 +0.45(+0.43%)
Jun 07, 2023 104.13 105.80 103.18 104.22 1,566,133 +1.15(+1.12%)
Jun 06, 2023 100.42 103.16 100.09 103.07 1,335,006 +1.55(+1.53%)
Jun 05, 2023 102.85 103.25 100.77 101.52 1,084,049 -1.70(-1.65%)
Jun 02, 2023 103.96 104.10 101.50 103.22 1,149,877 +0.12(+0.12%)
Jun 01, 2023 100.52 104.01 99.61 103.10 1,694,591 +2.91(+2.90%)
May 31, 2023 100.41 102.25 99.37 100.19 2,176,557 -2.53(-2.46%)
May 30, 2023 106.24 106.30 101.07 102.72 2,139,745 -0.99(-0.95%)
May 26, 2023 98.40 104.59 98.26 103.71 3,136,360 +6.44(+6.62%)
May 25, 2023 95.52 98.39 94.73 97.27 3,968,469 +2.87(+3.04%)
May 24, 2023 94.59 95.44 93.03 94.40 1,959,367 -1.15(-1.20%)
May 23, 2023 96.93 97.52 95.48 95.55 1,725,265 -2.15(-2.20%)
May 22, 2023 96.59 98.16 96.57 97.70 1,269,410 +0.71(+0.73%)
May 19, 2023 98.58 99.05 96.44 96.99 1,887,102 -1.47(-1.49%)
May 18, 2023 95.41 99.22 95.29 98.46 2,450,556 +3.65(+3.85%)
May 17, 2023 94.29 95.43 93.26 94.81 1,432,787 +1.49(+1.59%)
May 16, 2023 93.60 95.02 93.19 93.32 1,034,278 -0.79(-0.84%)
May 15, 2023 91.11 94.28 90.47 94.11 1,248,653 +3.29(+3.62%)
May 12, 2023 91.34 91.47 89.36 90.83 1,212,018 -0.25(-0.27%)
May 11, 2023 91.11 91.25 90.23 91.08 1,327,505 +0.22(+0.24%)
May 10, 2023 91.40 91.42 90.02 90.86 1,444,109 +0.67(+0.74%)
May 09, 2023 90.23 90.32 89.33 90.19 1,695,210 -1.13(-1.24%)
May 08, 2023 92.57 92.86 90.80 91.32 1,113,948 -1.21(-1.31%)
May 05, 2023 90.85 92.67 90.17 92.53 2,101,119 +2.65(+2.95%)
May 04, 2023 91.90 92.03 89.63 89.88 1,312,954 -2.18(-2.37%)
May 03, 2023 92.14 93.73 91.77 92.06 1,472,829 -0.15(-0.16%)
May 02, 2023 92.40 92.75 90.90 92.21 1,622,192 +0.01(+0.01%)
May 01, 2023 91.59 92.61 91.40 92.20 1,759,462 +0.92(+1.01%)
Apr 28, 2023 90.41 91.32 89.58 91.28 1,640,579 +1.01(+1.12%)
Apr 27, 2023 89.90 91.16 88.44 90.27 3,475,998 -2.96(-3.17%)
Apr 26, 2023 94.70 94.96 92.56 93.22 2,308,706 -1.03(-1.09%)
Apr 25, 2023 97.00 97.42 94.20 94.25 1,769,884 -3.24(-3.32%)
Apr 24, 2023 97.85 98.59 96.72 97.49 837,612 -0.39(-0.40%)
Apr 21, 2023 99.14 99.36 97.78 97.88 989,190 -1.42(-1.43%)
Apr 20, 2023 97.75 100.58 97.72 99.30 1,316,682 +0.86(+0.87%)
Apr 19, 2023 98.14 98.88 97.55 98.44 1,147,973 -1.10(-1.10%)
Apr 18, 2023 98.69 99.65 98.05 99.54 1,124,883 +1.54(+1.57%)
Apr 17, 2023 96.60 98.26 95.67 98.00 2,175,621 -2.64(-2.62%)
Apr 14, 2023 101.65 102.64 99.55 100.64 1,371,161 -1.19(-1.17%)
Apr 13, 2023 101.44 102.39 100.38 101.83 976,994 +0.46(+0.45%)
Apr 12, 2023 103.31 103.59 101.28 101.37 942,666 -0.80(-0.78%)
Apr 11, 2023 103.48 103.64 101.95 102.17 949,288 -0.45(-0.44%)
Apr 10, 2023 99.28 102.66 98.89 102.61 1,790,788 +2.34(+2.33%)
Apr 06, 2023 99.82 101.05 99.14 100.28 1,218,240 -0.84(-0.83%)
Apr 05, 2023 101.98 102.22 100.13 101.12 1,820,517 -1.86(-1.80%)
Apr 04, 2023 106.79 107.19 102.61 102.97 1,504,218 -3.71(-3.47%)
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.