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, 2021 116.40 121.38 116.19 120.20 2,345,123 +5.65(+4.93%)
Mar 30, 2021 112.23 115.24 111.83 114.55 1,063,396 +2.05(+1.82%)
Mar 29, 2021 116.70 116.78 110.98 112.51 2,478,461 -5.07(-4.31%)
Mar 26, 2021 111.08 117.70 110.76 117.57 2,266,839 +7.19(+6.51%)
Mar 25, 2021 108.67 110.78 106.54 110.38 1,499,591 -0.26(-0.23%)
Mar 24, 2021 115.37 116.51 110.52 110.64 2,123,565 -1.11(-0.99%)
Mar 23, 2021 115.03 116.76 110.53 111.75 2,854,965 -3.84(-3.32%)
Mar 22, 2021 116.04 117.27 113.72 115.59 2,175,021 +2.07(+1.83%)
Mar 19, 2021 111.56 114.65 109.97 113.51 3,235,608 +2.51(+2.26%)
Mar 18, 2021 113.97 114.64 110.79 111.00 2,515,870 -5.04(-4.34%)
Mar 17, 2021 114.22 117.43 112.00 116.04 2,574,438 +0.12(+0.10%)
Mar 16, 2021 118.25 118.53 114.69 115.92 2,397,628 -0.39(-0.34%)
Mar 15, 2021 112.14 116.93 111.86 116.32 2,526,468 +4.86(+4.36%)
Mar 12, 2021 109.68 112.18 108.71 111.46 1,726,069 -1.02(-0.91%)
Mar 11, 2021 109.65 113.44 109.65 112.48 2,159,610 +4.89(+4.55%)
Mar 10, 2021 113.62 115.83 106.84 107.59 2,902,492 -4.38(-3.91%)
Mar 09, 2021 107.68 113.44 107.30 111.96 3,185,220 +9.03(+8.77%)
Mar 08, 2021 111.45 112.28 102.79 102.93 3,954,673 -9.58(-8.52%)
Mar 05, 2021 116.04 116.40 105.16 112.52 3,494,149 -0.07(-0.06%)
Mar 04, 2021 119.53 119.97 109.96 112.58 3,390,166 -7.43(-6.19%)
Mar 03, 2021 125.11 127.11 119.98 120.01 1,995,443 -5.25(-4.19%)
Mar 02, 2021 132.12 132.36 125.20 125.26 1,719,023 -7.11(-5.37%)
Mar 01, 2021 129.87 132.72 128.91 132.37 2,184,456 +5.32(+4.19%)
Feb 26, 2021 125.41 128.28 122.52 127.05 1,948,572 +2.93(+2.36%)
Feb 25, 2021 131.16 131.67 123.79 124.11 1,756,143 -8.45(-6.37%)
Feb 24, 2021 127.13 132.81 124.68 132.56 2,414,540 +4.36(+3.40%)
Feb 23, 2021 125.35 130.29 123.06 128.20 3,326,110 -2.58(-1.97%)
Feb 22, 2021 138.28 138.30 130.23 130.78 1,950,753 -10.08(-7.15%)
Feb 19, 2021 137.97 141.52 137.70 140.86 2,106,997 +6.02(+4.46%)
Feb 18, 2021 134.34 136.16 132.85 134.84 1,686,656 -2.67(-1.94%)
Feb 17, 2021 139.26 139.89 132.80 137.51 2,197,300 -4.28(-3.02%)
Feb 16, 2021 143.91 146.00 140.94 141.79 2,371,538 +1.21(+0.86%)
Feb 12, 2021 133.65 141.93 133.30 140.58 2,422,650 +7.28(+5.46%)
Feb 11, 2021 127.43 133.66 127.43 133.30 1,857,792 +6.25(+4.92%)
Feb 10, 2021 127.90 129.78 125.65 127.06 1,839,336 +0.43(+0.34%)
Feb 09, 2021 126.58 127.99 125.08 126.62 2,160,948 -0.81(-0.63%)
Feb 08, 2021 126.33 127.97 124.87 127.43 1,613,741 +2.93(+2.36%)
Feb 05, 2021 125.59 126.50 123.20 124.50 1,961,419 +0.59(+0.48%)
Feb 04, 2021 120.61 124.00 119.39 123.91 1,902,367 +4.89(+4.11%)
Feb 03, 2021 121.87 122.42 118.47 119.02 2,526,013 -1.03(-0.85%)
Feb 02, 2021 119.94 120.22 117.08 120.05 4,296,738 +4.01(+3.45%)
Feb 01, 2021 115.00 116.40 112.53 116.04 3,119,728 +4.02(+3.59%)
Jan 29, 2021 118.18 118.18 111.59 112.02 5,039,497 -6.38(-5.39%)
Jan 28, 2021 122.12 122.41 118.07 118.40 4,139,788 -10.04(-7.82%)
Jan 27, 2021 131.98 133.77 127.74 128.44 2,379,983 -7.89(-5.79%)
Jan 26, 2021 138.89 139.24 136.29 136.32 1,264,846 -1.98(-1.43%)
Jan 25, 2021 138.67 139.97 135.89 138.31 1,381,515 +2.13(+1.57%)
Jan 22, 2021 137.56 138.60 135.56 136.18 1,374,979 -2.26(-1.63%)
Jan 21, 2021 138.97 139.59 136.97 138.44 1,318,600 +1.61(+1.18%)
Jan 20, 2021 141.44 141.56 136.12 136.83 1,980,960 -1.99(-1.44%)
Jan 19, 2021 137.44 139.75 137.24 138.82 1,899,470 +3.29(+2.43%)
Jan 15, 2021 136.23 136.80 133.04 135.53 1,756,586 -1.08(-0.79%)
Jan 14, 2021 136.43 137.76 134.92 136.61 1,583,441 +2.34(+1.74%)
Jan 13, 2021 134.80 135.57 133.61 134.27 1,471,415 -1.06(-0.78%)
Jan 12, 2021 134.63 137.73 134.30 135.33 1,498,156 +1.37(+1.02%)
Jan 11, 2021 130.29 134.70 128.84 133.96 2,136,103 +3.50(+2.69%)
Jan 08, 2021 131.15 131.76 128.76 130.45 1,358,264 +2.21(+1.72%)
Jan 07, 2021 122.77 129.06 122.66 128.24 2,145,387 +7.40(+6.13%)
Jan 06, 2021 119.14 123.25 118.66 120.84 1,684,123 +0.91(+0.76%)
Jan 05, 2021 117.03 119.96 116.86 119.93 1,097,272 +2.27(+1.93%)
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.