Canada markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.46+2.12 (+1.71%)
At close: 04:00PM EDT
126.00 -0.46 (-0.36%)
After hours: 07:48PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024125.16126.59123.03126.46126.462,617,200
Jul 25, 2024128.44129.97120.35124.34124.346,539,000
Jul 24, 2024149.62150.70143.18143.54143.543,150,200
Jul 23, 2024151.84154.14151.57152.27152.271,309,100
Jul 22, 2024151.00155.18149.10154.46154.462,252,100
Jul 19, 2024149.02150.28146.00146.42146.422,001,000
Jul 18, 2024151.83153.53147.14149.52149.522,945,700
Jul 17, 2024158.65159.68152.16152.35152.353,141,600
Jul 16, 2024161.21163.21158.97163.00163.001,472,000
Jul 15, 2024157.18161.15157.08159.49159.492,113,500
Jul 12, 2024155.98158.86154.56156.33156.331,907,500
Jul 11, 2024161.22161.22154.47154.80154.802,082,600
Jul 10, 2024154.36159.61153.82159.13159.131,783,300
Jul 09, 2024154.64156.11153.10153.48153.481,223,300
Jul 08, 2024152.16154.90151.82154.17154.171,518,900
Jul 05, 2024152.67152.67149.90151.20151.20929,900
Jul 03, 2024150.00152.67148.84151.70151.70990,200
Jul 02, 2024147.00150.74145.43149.60149.601,203,700
Jul 01, 2024148.00148.77145.45147.77147.771,159,600
Jun 28, 2024148.85151.52146.37148.29148.292,826,200
Jun 27, 2024147.00148.25145.83147.57147.571,365,300
Jun 26, 2024147.27148.00144.77146.87146.871,343,400
Jun 25, 2024145.81148.01144.28147.57147.572,016,800
Jun 24, 2024146.73148.90145.27145.53145.531,785,700
Jun 21, 2024147.60149.54146.27148.45148.456,175,700
Jun 20, 2024150.52150.84146.18147.95147.953,293,600
Jun 18, 2024147.31151.95146.98151.75151.752,893,200
Jun 17, 2024144.57144.99141.50144.74144.742,452,000
Jun 14, 2024144.88146.51144.69145.06145.061,060,200
Jun 13, 2024145.44148.07144.86147.64147.641,282,600
Jun 12, 2024147.48152.23147.10148.86148.862,573,500
Jun 11, 2024142.01144.56141.21144.45144.451,238,700
Jun 10, 2024139.30144.17139.30143.08143.081,467,700
Jun 07, 2024142.82144.43139.43140.90140.901,253,100
Jun 06, 2024144.26144.71142.81143.23143.231,319,100
Jun 05, 2024142.00145.54141.06145.39145.392,182,900
Jun 04, 2024140.35141.78138.57139.62139.622,583,500
Jun 03, 2024143.84145.64138.95141.02141.021,730,500
May 31, 2024141.33142.66135.96140.94140.943,212,800
May 30, 2024142.08142.66140.13141.27141.272,274,400
May 29, 2024142.43144.12141.72141.87141.872,079,800
May 28, 2024144.22146.53143.04145.23145.232,087,500
May 24, 2024141.19145.01141.19144.01144.012,134,000
May 23, 2024145.22145.64138.93140.25140.252,292,400
May 22, 2024140.73143.01139.69142.86142.862,062,300
May 21, 2024137.75140.64137.39140.27140.271,913,800
May 21, 20240.12 Dividend
May 20, 2024135.00140.22134.69139.51139.393,406,100
May 17, 2024132.59133.46130.90131.91131.801,968,100
May 16, 2024131.73132.76131.17131.49131.382,407,800
May 15, 2024129.33132.65128.52131.95131.843,351,700
May 14, 2024124.81127.38124.81127.11127.001,738,700
May 13, 2024123.00125.94122.91124.85124.742,206,300
May 10, 2024123.72124.10122.24122.92122.811,386,300
May 09, 2024120.56123.10120.26122.61122.501,927,000
May 08, 2024119.00120.76118.47120.43120.331,795,000
May 07, 2024123.04123.65120.78121.09120.992,750,500
May 06, 2024121.20122.28120.17121.95121.852,078,500
May 03, 2024120.06121.86119.10120.44120.342,694,100
May 02, 2024115.87117.60114.01117.39117.292,468,900
May 01, 2024115.05117.23111.79113.74113.643,360,100
Apr 30, 2024117.37118.83116.25116.32116.222,337,700
Apr 29, 2024114.14118.64114.00118.29118.192,185,300
Apr 26, 2024110.44114.67110.27114.13114.035,205,500
Apr 25, 2024107.42109.84104.00108.91108.827,876,500
Apr 24, 2024102.09102.6799.47100.70100.612,437,300
Apr 23, 202498.05100.3598.0599.8599.761,927,800
Apr 22, 202497.1098.7096.2097.7697.682,302,900
Apr 19, 2024100.13100.6695.8095.9795.892,919,500
Apr 18, 2024101.42102.56100.02100.20100.112,113,800
Apr 17, 2024104.62104.93101.54102.07101.982,237,600
Apr 16, 2024104.96106.19103.89104.93104.841,269,400
Apr 15, 2024107.44107.99103.94104.42104.331,605,200
Apr 12, 2024107.61108.72105.24105.87105.781,840,500
Apr 11, 2024107.68109.53105.82109.46109.371,905,300
Apr 10, 2024108.35109.09105.77106.40106.311,516,900
Apr 09, 2024108.94111.26108.71111.19111.091,439,400
Apr 08, 2024107.96109.16107.67107.82107.731,154,700
Apr 05, 2024105.87107.73105.70107.27107.181,143,900
Apr 04, 2024110.66111.05105.61105.95105.862,475,900
Apr 03, 2024108.96110.42108.48108.85108.761,595,600
Apr 02, 2024111.27111.69109.28110.14110.051,187,200
Apr 01, 2024112.85114.83111.88112.95112.851,346,600
Mar 28, 2024111.64113.28111.57112.83112.732,046,900
Mar 27, 2024108.99111.68108.52111.54111.441,256,500
Mar 26, 2024109.18110.22107.99108.14108.051,732,700
Mar 25, 2024108.79110.25108.62108.90108.811,561,800
Mar 22, 2024110.92112.27110.67110.75110.651,812,700
Mar 21, 2024109.36113.00108.85111.45111.352,562,700
Mar 20, 2024104.15107.80104.15107.11107.022,435,200
Mar 19, 2024101.82103.79101.50103.48103.392,253,300
Mar 18, 2024104.25105.24102.69102.86102.771,767,200
Mar 15, 2024102.61104.34102.53103.06102.973,409,700
Mar 14, 2024105.83106.23102.74103.85103.761,646,700
Mar 13, 2024106.69108.32104.81105.45105.361,808,400
Mar 12, 2024107.04108.42105.25108.20108.111,505,400
Mar 11, 2024105.81106.60104.56106.35106.261,565,600
Mar 08, 2024110.56110.92106.08106.12106.031,632,200
Mar 07, 2024107.23110.55107.04109.99109.901,576,700
Mar 06, 2024105.99107.78105.76106.75106.661,497,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...