Canada markets open in 5 hours 16 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.70+0.85 (+0.85%)
At close: 04:00PM EDT
109.34 +8.64 (+8.58%)
Pre-Market: 04:09AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024102.09102.6799.47100.70100.702,427,200
Apr 23, 202498.05100.3598.0599.8599.851,927,800
Apr 22, 202497.1098.7096.2097.7697.762,302,900
Apr 19, 2024100.13100.6695.8095.9795.972,919,500
Apr 18, 2024101.42102.56100.02100.20100.202,113,800
Apr 17, 2024104.62104.93101.54102.07102.072,237,600
Apr 16, 2024104.96106.19103.89104.93104.931,269,400
Apr 15, 2024107.44107.99103.94104.42104.421,605,200
Apr 12, 2024107.61108.72105.24105.87105.871,840,500
Apr 11, 2024107.68109.53105.82109.46109.461,905,300
Apr 10, 2024108.35109.09105.77106.40106.401,516,900
Apr 09, 2024108.94111.26108.71111.19111.191,439,400
Apr 08, 2024107.96109.16107.67107.82107.821,154,700
Apr 05, 2024105.87107.73105.70107.27107.271,143,900
Apr 04, 2024110.66111.05105.61105.95105.952,475,900
Apr 03, 2024108.96110.42108.48108.85108.851,595,600
Apr 02, 2024111.27111.69109.28110.14110.141,187,200
Apr 01, 2024112.85114.83111.88112.95112.951,346,600
Mar 28, 2024111.64113.28111.57112.83112.832,046,900
Mar 27, 2024108.99111.68108.52111.54111.541,256,500
Mar 26, 2024109.18110.22107.99108.14108.141,732,700
Mar 25, 2024108.79110.25108.62108.90108.901,561,800
Mar 22, 2024110.92112.27110.67110.75110.751,812,700
Mar 21, 2024109.36113.00108.85111.45111.452,562,700
Mar 20, 2024104.15107.80104.15107.11107.112,435,200
Mar 19, 2024101.82103.79101.50103.48103.482,253,300
Mar 18, 2024104.25105.24102.69102.86102.861,767,200
Mar 15, 2024102.61104.34102.53103.06103.063,409,700
Mar 14, 2024105.83106.23102.74103.85103.851,646,700
Mar 13, 2024106.69108.32104.81105.45105.451,808,400
Mar 12, 2024107.04108.42105.25108.20108.201,505,400
Mar 11, 2024105.81106.60104.56106.35106.351,565,600
Mar 08, 2024110.56110.92106.08106.12106.121,632,200
Mar 07, 2024107.23110.55107.04109.99109.991,576,700
Mar 06, 2024105.99107.78105.76106.75106.751,497,400
Mar 05, 2024104.71105.42102.43103.76103.761,264,900
Mar 04, 2024106.64106.93105.43105.83105.831,252,200
Mar 01, 2024104.06106.79102.76105.88105.882,008,900
Feb 29, 2024101.91103.84101.41103.59103.592,391,900
Feb 28, 202498.99100.6998.76100.35100.351,226,200
Feb 27, 2024102.91102.91100.04100.27100.271,675,400
Feb 26, 2024100.90102.56100.19102.15102.151,272,700
Feb 23, 2024102.49102.72100.03100.14100.141,451,200
Feb 22, 2024101.51103.34100.35102.48102.481,858,500
Feb 21, 202498.2799.6197.8199.5899.581,110,600
Feb 20, 2024100.61101.8198.84100.17100.171,446,200
Feb 16, 2024103.17104.10101.63102.24102.241,608,800
Feb 15, 2024103.59103.95101.70102.56102.562,115,900
Feb 15, 20240.12 Dividend
Feb 14, 2024100.20101.81100.02101.57101.451,453,900
Feb 13, 202499.36100.0797.4798.9198.791,886,300
Feb 12, 2024102.25104.77101.91102.91102.791,361,900
Feb 09, 202499.32102.4298.81102.31102.191,653,900
Feb 08, 202497.4099.5797.4098.4798.351,887,800
Feb 07, 202498.6498.6496.3197.5197.391,380,300
Feb 06, 202496.6797.7996.2397.7597.631,543,200
Feb 05, 202496.3197.1794.6496.2596.141,957,800
Feb 02, 202494.9596.6993.8796.3796.261,809,000
Feb 01, 202497.1397.1393.3795.1495.032,896,400
Jan 31, 202495.4998.7992.2996.5996.486,316,100
Jan 30, 2024104.89106.44104.32104.59104.472,111,100
Jan 29, 2024104.21106.34104.09106.07105.941,720,900
Jan 26, 2024108.74108.82104.82105.46105.342,095,700
Jan 25, 2024112.68112.71109.76109.95109.822,007,700
Jan 24, 2024112.05113.60110.46110.67110.541,920,900
Jan 23, 2024110.60111.51109.39111.24111.111,173,300
Jan 22, 2024110.00111.96108.99110.09109.961,827,700
Jan 19, 2024107.24109.08105.64108.72108.591,934,500
Jan 18, 2024104.80106.43104.34106.02105.892,416,600
Jan 17, 2024102.48103.00100.75102.86102.741,366,100
Jan 16, 2024103.99105.31103.21104.09103.971,671,000
Jan 12, 2024105.00106.12103.61104.81104.691,191,100
Jan 11, 2024104.83105.68102.96105.10104.981,803,500
Jan 10, 2024105.46105.50103.29104.88104.761,148,100
Jan 09, 2024104.36105.80104.16105.24105.121,055,100
Jan 08, 2024103.18106.04103.07105.89105.761,421,600
Jan 05, 2024101.70103.17101.57102.77102.651,404,500
Jan 04, 2024100.19102.5399.95101.58101.461,441,900
Jan 03, 2024102.71103.09101.08101.75101.631,376,800
Jan 02, 2024107.00107.00103.64104.77104.652,383,800
Dec 29, 2023109.94110.64108.35108.52108.391,365,800
Dec 28, 2023111.07111.18109.92110.44110.31874,600
Dec 27, 2023111.00111.25109.79110.75110.621,261,700
Dec 26, 2023108.08110.85108.08110.35110.221,389,000
Dec 22, 2023107.00107.82106.55107.63107.50832,200
Dec 21, 2023105.99107.02105.68106.59106.461,812,100
Dec 20, 2023105.07106.76103.43103.61103.491,870,700
Dec 19, 2023106.00106.94105.48105.88105.751,379,500
Dec 18, 2023105.07105.47103.64105.28105.162,556,800
Dec 15, 2023104.18106.25104.10105.16105.044,609,900
Dec 14, 202399.49105.6699.49105.39105.273,680,700
Dec 13, 202396.1899.0395.5498.1698.041,403,200
Dec 12, 202396.3497.1796.0996.3496.23913,000
Dec 11, 202393.3697.3493.3696.7396.622,222,200
Dec 08, 202392.2693.5791.8492.2992.181,688,300
Dec 07, 202391.9193.0391.1192.6192.501,331,900
Dec 06, 202392.6793.2491.1291.2291.111,601,100
Dec 05, 202392.2192.2290.2491.2491.131,352,600
Dec 04, 202393.1293.4591.2793.1693.051,381,400
Dec 01, 202391.7693.9191.1293.8693.75934,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...