Mail

TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	100.41	102.25	99.37	100.19	100.19	2,176,600
May 30, 2023	106.24	106.30	101.07	102.72	102.72	2,139,700
May 26, 2023	98.40	104.59	98.26	103.71	103.71	3,136,200
May 25, 2023	95.52	98.39	94.73	97.27	97.27	3,968,600
May 24, 2023	94.59	95.44	93.03	94.40	94.40	1,959,900
May 23, 2023	96.93	97.52	95.48	95.55	95.55	1,725,300
May 23, 2023	0.11 Dividend
May 22, 2023	96.70	98.27	96.68	97.81	97.70	1,269,200
May 19, 2023	98.69	99.16	96.55	97.10	96.99	1,885,000
May 18, 2023	95.52	99.34	95.40	98.57	98.46	2,447,700
May 17, 2023	94.40	95.54	93.37	94.92	94.81	1,431,200
May 16, 2023	93.71	95.13	93.29	93.43	93.32	1,033,100
May 15, 2023	91.21	94.39	90.57	94.22	94.11	1,247,200
May 12, 2023	91.44	91.58	89.46	90.93	90.83	1,210,700
May 11, 2023	91.21	91.35	90.33	91.18	91.08	1,326,000
May 10, 2023	91.50	91.53	90.12	90.96	90.86	1,442,500
May 09, 2023	90.33	90.42	88.96	90.29	90.19	1,693,300
May 08, 2023	92.67	92.96	90.90	91.42	91.32	1,113,100
May 05, 2023	90.95	92.77	90.27	92.63	92.53	2,098,700
May 04, 2023	92.00	92.14	89.73	89.98	89.88	1,311,500
May 03, 2023	92.24	93.84	91.87	92.16	92.06	1,471,200
May 02, 2023	92.50	92.85	91.01	92.31	92.21	1,620,400
May 01, 2023	91.69	92.71	91.50	92.30	92.20	1,757,500
Apr 28, 2023	90.52	91.42	89.69	91.38	91.28	1,638,700
Apr 27, 2023	90.00	91.26	88.54	90.37	90.27	3,472,000
Apr 26, 2023	94.81	95.07	92.66	93.33	93.23	2,282,000
Apr 25, 2023	97.11	97.53	94.31	94.35	94.24	1,750,000
Apr 24, 2023	97.96	98.70	96.83	97.60	97.49	836,700
Apr 21, 2023	99.25	99.47	97.89	97.99	97.88	988,100
Apr 20, 2023	97.86	100.69	97.83	99.41	99.30	1,315,200
Apr 19, 2023	98.25	99.00	97.66	98.56	98.45	1,146,700
Apr 18, 2023	98.80	99.76	98.16	99.65	99.54	1,123,500
Apr 17, 2023	96.71	98.37	95.78	98.11	98.00	2,173,200
Apr 14, 2023	101.76	102.76	99.66	100.75	100.64	1,369,600
Apr 13, 2023	101.55	102.50	100.49	101.94	101.83	975,900
Apr 12, 2023	103.43	103.71	101.39	101.48	101.37	941,600
Apr 11, 2023	103.60	103.76	102.07	102.28	102.16	948,200
Apr 10, 2023	99.39	102.78	99.01	102.73	102.61	1,788,800
Apr 06, 2023	99.93	101.16	99.25	100.39	100.28	1,216,800
Apr 05, 2023	102.10	102.34	100.24	101.23	101.12	1,818,500
Apr 04, 2023	106.91	107.31	102.73	103.09	102.97	1,502,500
Apr 03, 2023	106.50	107.24	105.00	106.80	106.68	1,236,600
Mar 31, 2023	107.21	108.72	106.60	107.51	107.39	1,598,200
Mar 30, 2023	108.68	108.85	106.83	107.60	107.48	1,760,600
Mar 29, 2023	106.16	108.45	105.71	107.39	107.27	1,689,700
Mar 28, 2023	104.58	105.00	102.20	104.21	104.09	1,392,400
Mar 27, 2023	106.74	107.57	105.06	105.35	105.23	1,133,000
Mar 24, 2023	106.58	107.00	104.44	106.34	106.22	1,679,400
Mar 23, 2023	105.90	108.91	105.51	107.61	107.49	1,262,800
Mar 22, 2023	106.34	108.27	104.31	104.37	104.25	1,422,100
Mar 21, 2023	107.08	108.28	105.04	106.36	106.24	1,462,800
Mar 20, 2023	105.58	106.62	104.88	106.50	106.38	1,326,100
Mar 17, 2023	106.54	106.87	104.53	105.10	104.98	2,428,100
Mar 16, 2023	102.07	106.53	101.51	105.97	105.85	1,462,900
Mar 15, 2023	103.23	103.56	100.31	102.63	102.51	2,050,400
Mar 14, 2023	104.24	105.42	103.43	105.17	105.05	2,529,400
Mar 13, 2023	100.00	103.68	99.66	102.73	102.61	1,749,100
Mar 10, 2023	102.95	103.65	100.04	101.29	101.18	2,371,900
Mar 09, 2023	103.18	104.76	101.53	102.14	102.03	1,652,100
Mar 08, 2023	101.09	103.65	100.74	103.25	103.13	1,474,800
Mar 07, 2023	101.82	102.40	100.10	100.58	100.47	1,577,500
Mar 06, 2023	103.57	104.60	101.01	101.65	101.54	1,432,100
Mar 03, 2023	102.48	103.39	100.97	103.03	102.91	1,393,400
Mar 02, 2023	99.88	102.39	99.35	102.05	101.94	1,484,000
Mar 01, 2023	101.51	102.65	100.83	101.38	101.27	1,090,100
Feb 28, 2023	100.97	102.43	100.59	101.14	101.03	1,378,500
Feb 27, 2023	102.26	102.47	100.56	100.97	100.86	1,404,200
Feb 24, 2023	101.05	101.95	99.99	100.64	100.53	1,465,400
Feb 23, 2023	102.86	103.40	100.61	102.99	102.87	1,446,300
Feb 22, 2023	101.30	102.73	99.89	100.77	100.66	1,329,000
Feb 21, 2023	103.44	104.34	101.03	101.16	101.05	1,976,100
Feb 17, 2023	106.00	106.62	103.64	105.25	105.13	1,151,500
Feb 16, 2023	107.00	107.79	106.14	106.30	106.18	1,613,900
Feb 16, 2023	0.11 Dividend
Feb 15, 2023	106.43	108.53	105.77	108.46	108.23	1,202,400
Feb 14, 2023	105.66	108.35	105.07	108.01	107.78	1,779,300
Feb 13, 2023	105.88	107.60	105.36	106.75	106.52	1,303,800
Feb 10, 2023	106.32	106.86	104.29	105.56	105.33	1,414,800
Feb 09, 2023	109.36	110.28	106.74	107.66	107.43	1,906,400
Feb 08, 2023	108.46	110.31	107.28	107.63	107.40	1,129,800
Feb 07, 2023	106.92	110.89	106.81	110.20	109.96	1,824,000
Feb 06, 2023	107.43	108.50	106.37	106.95	106.72	1,411,500
Feb 03, 2023	108.40	110.73	107.07	107.99	107.76	1,608,800
Feb 02, 2023	109.90	112.06	109.41	111.54	111.30	2,352,900
Feb 01, 2023	102.19	108.77	101.93	107.99	107.76	2,784,100
Jan 31, 2023	100.00	101.72	99.01	101.70	101.48	1,973,300
Jan 30, 2023	102.08	102.59	100.02	100.17	99.96	2,067,200
Jan 27, 2023	101.56	104.22	99.33	103.44	103.22	2,593,000
Jan 26, 2023	99.71	104.97	98.26	103.67	103.45	3,941,600
Jan 25, 2023	100.54	103.59	100.25	103.44	103.22	1,501,200
Jan 24, 2023	102.00	103.24	101.85	103.02	102.80	1,193,300
Jan 23, 2023	98.14	104.47	97.90	103.50	103.28	2,617,700
Jan 20, 2023	95.40	97.55	94.45	97.53	97.32	1,421,100
Jan 19, 2023	94.84	95.25	92.60	93.85	93.65	1,542,600
Jan 18, 2023	97.31	98.44	95.81	95.91	95.70	1,326,800
Jan 17, 2023	97.35	97.85	95.46	96.64	96.43	1,668,200
Jan 13, 2023	95.50	98.24	95.27	97.44	97.23	1,464,500
Jan 12, 2023	97.07	97.07	93.97	96.14	95.93	1,165,700
Jan 11, 2023	95.09	96.36	93.75	96.34	96.13	870,000
Jan 10, 2023	93.44	95.45	92.81	94.78	94.58	1,160,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...