Skip to main content

Teradyne Inc (NQ: TER )

112.75 +1.21 (+1.08%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 92.83 93.44 91.18 92.12 2,075,395 -0.53(-0.57%)
Nov 29, 2023 92.49 94.05 92.36 92.65 1,726,662 +1.52(+1.67%)
Nov 28, 2023 91.32 91.87 90.42 91.13 1,064,920 -0.69(-0.75%)
Nov 27, 2023 91.62 92.34 91.02 91.82 819,491 -0.56(-0.61%)
Nov 24, 2023 92.27 92.70 92.04 92.38 472,898 +0.16(+0.17%)
Nov 22, 2023 92.56 93.71 91.75 92.22 1,309,491 +0.68(+0.74%)
Nov 21, 2023 92.54 92.99 91.05 91.54 1,430,499 -1.32(-1.42%)
Nov 20, 2023 92.10 93.14 91.75 92.86 1,669,622 +0.99(+1.08%)
Nov 17, 2023 90.79 91.88 90.37 91.87 1,334,070 +1.35(+1.49%)
Nov 16, 2023 91.02 91.57 90.17 90.52 2,000,360 -0.63(-0.69%)
Nov 15, 2023 90.89 92.24 90.22 91.15 1,375,163 +0.72(+0.79%)
Nov 14, 2023 89.33 90.65 88.94 90.44 2,100,347 +4.02(+4.65%)
Nov 13, 2023 87.22 87.70 85.55 86.41 1,707,299 -1.50(-1.70%)
Nov 10, 2023 85.81 88.25 85.00 87.91 1,802,582 +3.18(+3.76%)
Nov 09, 2023 86.72 86.80 84.46 84.73 2,683,084 -1.45(-1.68%)
Nov 08, 2023 86.76 87.17 85.85 86.18 1,437,795 -0.65(-0.75%)
Nov 07, 2023 87.37 87.76 86.54 86.82 1,287,062 -0.58(-0.66%)
Nov 06, 2023 87.92 88.18 86.43 87.40 1,253,163 -0.09(-0.10%)
Nov 03, 2023 86.93 88.13 86.65 87.49 1,610,623 +1.80(+2.10%)
Nov 02, 2023 83.58 86.52 83.54 85.70 2,283,052 +3.13(+3.79%)
Nov 01, 2023 83.07 83.30 80.88 82.56 2,096,163 -0.51(-0.61%)
Oct 31, 2023 83.19 83.87 82.45 83.07 1,543,848 -0.19(-0.23%)
Oct 30, 2023 83.62 84.00 81.76 83.26 1,660,175 -0.38(-0.45%)
Oct 27, 2023 84.63 85.05 82.56 83.64 2,020,367 -1.28(-1.50%)
Oct 26, 2023 85.20 89.58 84.58 84.92 2,961,366 -2.78(-3.17%)
Oct 25, 2023 90.64 90.91 86.31 87.70 2,729,361 -3.69(-4.04%)
Oct 24, 2023 91.07 91.91 90.23 91.39 1,346,094 +0.69(+0.76%)
Oct 23, 2023 90.78 92.59 90.44 90.70 1,332,129 -0.82(-0.89%)
Oct 20, 2023 92.11 93.00 91.31 91.52 1,267,049 -1.00(-1.08%)
Oct 19, 2023 94.67 94.98 92.05 92.52 1,931,835 -1.34(-1.42%)
Oct 18, 2023 94.40 95.18 92.86 93.86 1,414,230 -2.43(-2.53%)
Oct 17, 2023 94.92 97.19 93.67 96.29 1,543,861 -0.48(-0.49%)
Oct 16, 2023 95.43 97.05 95.19 96.77 1,905,219 +1.40(+1.46%)
Oct 13, 2023 99.26 99.30 95.05 95.37 1,536,423 -3.78(-3.81%)
Oct 12, 2023 99.33 101.22 98.28 99.15 1,138,229 -0.17(-0.17%)
Oct 11, 2023 99.51 100.19 98.30 99.32 993,859 -0.03(-0.03%)
Oct 10, 2023 98.99 100.39 98.77 99.35 1,244,714 +0.54(+0.55%)
Oct 09, 2023 99.15 99.30 97.73 98.82 955,699 -1.62(-1.61%)
Oct 06, 2023 98.53 101.16 97.74 100.43 1,245,185 +1.13(+1.13%)
Oct 05, 2023 99.54 100.71 98.03 99.30 1,072,393 -0.73(-0.73%)
Oct 04, 2023 98.92 100.48 98.11 100.03 1,005,076 +1.71(+1.73%)
Oct 03, 2023 99.86 100.61 97.65 98.33 1,155,104 -2.10(-2.10%)
Oct 02, 2023 100.27 101.38 99.42 100.43 1,361,014 +0.21(+0.21%)
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%)
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.