Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

107.51

-0.09

(-0.08%)

At close: 04:00PM EDT

107.41

-0.10

(-0.09%)

After hours:

06:17PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	107.21	108.72	106.60	107.51	107.51	1,598,200
Mar 30, 2023	108.68	108.85	106.83	107.60	107.60	1,760,600
Mar 29, 2023	106.16	108.45	105.71	107.39	107.39	1,689,700
Mar 28, 2023	104.58	105.00	102.20	104.21	104.21	1,392,400
Mar 27, 2023	106.74	107.57	105.06	105.35	105.35	1,133,000
Mar 24, 2023	106.58	107.00	104.44	106.34	106.34	1,679,400
Mar 23, 2023	105.90	108.91	105.51	107.61	107.61	1,262,800
Mar 22, 2023	106.34	108.27	104.31	104.37	104.37	1,422,100
Mar 21, 2023	107.08	108.28	105.04	106.36	106.36	1,462,800
Mar 20, 2023	105.58	106.62	104.88	106.50	106.50	1,326,100
Mar 17, 2023	106.54	106.87	104.53	105.10	105.10	2,428,100
Mar 16, 2023	102.07	106.53	101.51	105.97	105.97	1,462,900
Mar 15, 2023	103.23	103.56	100.31	102.63	102.63	2,050,400
Mar 14, 2023	104.24	105.42	103.43	105.17	105.17	2,529,400
Mar 13, 2023	100.00	103.68	99.66	102.73	102.73	1,749,100
Mar 10, 2023	102.95	103.65	100.04	101.29	101.29	2,371,900
Mar 09, 2023	103.18	104.76	101.53	102.14	102.14	1,652,100
Mar 08, 2023	101.09	103.65	100.74	103.25	103.25	1,474,800
Mar 07, 2023	101.82	102.40	100.10	100.58	100.58	1,577,500
Mar 06, 2023	103.57	104.60	101.01	101.65	101.65	1,432,100
Mar 03, 2023	102.48	103.39	100.97	103.03	103.03	1,393,400
Mar 02, 2023	99.88	102.39	99.35	102.05	102.05	1,484,000
Mar 01, 2023	101.51	102.65	100.83	101.38	101.38	1,090,100
Feb 28, 2023	100.97	102.43	100.59	101.14	101.14	1,378,500
Feb 27, 2023	102.26	102.47	100.56	100.97	100.97	1,404,200
Feb 24, 2023	101.05	101.95	99.99	100.64	100.64	1,465,400
Feb 23, 2023	102.86	103.40	100.61	102.99	102.99	1,446,300
Feb 22, 2023	101.30	102.73	99.89	100.77	100.77	1,329,000
Feb 21, 2023	103.44	104.34	101.03	101.16	101.16	1,976,100
Feb 17, 2023	106.00	106.62	103.64	105.25	105.25	1,151,500
Feb 16, 2023	107.00	107.79	106.14	106.30	106.30	1,613,900
Feb 16, 2023	0.11 Dividend
Feb 15, 2023	106.43	108.53	105.77	108.46	108.35	1,202,400
Feb 14, 2023	105.66	108.35	105.07	108.01	107.90	1,779,300
Feb 13, 2023	105.88	107.60	105.36	106.75	106.64	1,303,800
Feb 10, 2023	106.32	106.86	104.29	105.56	105.45	1,414,800
Feb 09, 2023	109.36	110.28	106.74	107.66	107.55	1,906,400
Feb 08, 2023	108.46	110.31	107.28	107.63	107.52	1,129,800
Feb 07, 2023	106.92	110.89	106.81	110.20	110.09	1,824,000
Feb 06, 2023	107.43	108.50	106.37	106.95	106.84	1,411,500
Feb 03, 2023	108.40	110.73	107.07	107.99	107.88	1,608,800
Feb 02, 2023	109.90	112.06	109.41	111.54	111.43	2,352,900
Feb 01, 2023	102.19	108.77	101.93	107.99	107.88	2,784,100
Jan 31, 2023	100.00	101.72	99.01	101.70	101.60	1,973,300
Jan 30, 2023	102.08	102.59	100.02	100.17	100.07	2,067,200
Jan 27, 2023	101.56	104.22	99.33	103.44	103.34	2,593,000
Jan 26, 2023	99.71	104.97	98.26	103.67	103.56	3,941,600
Jan 25, 2023	100.54	103.59	100.25	103.44	103.34	1,501,200
Jan 24, 2023	102.00	103.24	101.85	103.02	102.92	1,193,300
Jan 23, 2023	98.14	104.47	97.90	103.50	103.40	2,617,700
Jan 20, 2023	95.40	97.55	94.45	97.53	97.43	1,421,100
Jan 19, 2023	94.84	95.25	92.60	93.85	93.75	1,542,600
Jan 18, 2023	97.31	98.44	95.81	95.91	95.81	1,326,800
Jan 17, 2023	97.35	97.85	95.46	96.64	96.54	1,668,200
Jan 13, 2023	95.50	98.24	95.27	97.44	97.34	1,464,500
Jan 12, 2023	97.07	97.07	93.97	96.14	96.04	1,165,700
Jan 11, 2023	95.09	96.36	93.75	96.34	96.24	870,000
Jan 10, 2023	93.44	95.45	92.81	94.78	94.68	1,160,400
Jan 09, 2023	92.94	95.83	92.37	93.21	93.12	1,654,500
Jan 06, 2023	88.28	91.80	87.73	91.24	91.15	1,444,500
Jan 05, 2023	86.84	88.42	85.95	87.12	87.03	998,700
Jan 04, 2023	87.24	87.88	85.75	87.42	87.33	2,025,400
Jan 03, 2023	88.85	89.16	85.55	85.93	85.84	1,033,200
Dec 30, 2022	85.84	87.46	85.35	87.35	87.26	677,400
Dec 29, 2022	86.06	88.13	85.25	87.49	87.40	1,137,300
Dec 28, 2022	84.01	85.40	83.31	84.24	84.15	990,300
Dec 27, 2022	85.63	86.03	84.01	84.76	84.67	1,156,000
Dec 23, 2022	85.45	86.61	84.37	86.56	86.47	858,600
Dec 22, 2022	87.61	87.61	83.75	86.11	86.02	2,146,800
Dec 21, 2022	88.66	90.02	88.32	89.75	89.66	1,543,600
Dec 20, 2022	86.92	89.72	86.59	87.79	87.70	1,314,300
Dec 19, 2022	89.42	89.50	86.55	88.40	88.31	1,323,600
Dec 16, 2022	88.01	89.51	87.19	89.02	88.93	3,091,200
Dec 15, 2022	92.30	92.51	88.30	88.52	88.43	2,566,800
Dec 14, 2022	95.79	97.27	93.14	94.15	94.05	1,462,900
Dec 13, 2022	98.77	99.15	95.31	96.51	96.41	1,553,800
Dec 12, 2022	91.87	94.85	91.42	94.59	94.49	1,210,200
Dec 09, 2022	93.18	94.84	92.35	92.41	92.32	2,039,300
Dec 08, 2022	92.17	95.13	91.69	94.79	94.69	1,619,900
Dec 07, 2022	89.48	91.47	89.04	91.36	91.27	1,444,600
Dec 06, 2022	93.36	93.43	89.50	90.39	90.30	1,333,600
Dec 05, 2022	92.15	93.80	91.66	93.39	93.30	1,617,000
Dec 02, 2022	90.11	92.81	90.00	92.67	92.58	1,177,200
Dec 01, 2022	94.37	94.61	90.41	92.29	92.20	1,552,900
Nov 30, 2022	89.67	93.48	87.86	93.45	93.36	2,426,400
Nov 29, 2022	90.14	90.87	88.87	89.19	89.10	1,099,900
Nov 28, 2022	91.27	92.25	89.71	90.22	90.13	1,306,600
Nov 25, 2022	93.08	93.70	92.58	92.59	92.50	530,300
Nov 25, 2022	0.11 Dividend
Nov 23, 2022	93.13	95.56	92.63	94.03	93.82	883,000
Nov 22, 2022	92.19	93.02	90.65	92.93	92.73	1,401,900
Nov 21, 2022	91.63	91.80	90.60	91.10	90.90	1,014,400
Nov 18, 2022	94.08	94.24	91.36	92.90	92.70	1,507,500
Nov 17, 2022	88.81	92.91	88.56	92.51	92.31	1,346,500
Nov 16, 2022	93.59	94.65	91.03	91.48	91.28	2,188,800
Nov 15, 2022	97.38	97.74	94.76	96.59	96.38	1,581,800
Nov 14, 2022	94.83	96.41	94.04	94.14	93.93	1,254,600
Nov 11, 2022	93.29	96.89	92.65	96.31	96.10	1,716,400
Nov 10, 2022	90.00	93.42	88.71	93.33	93.13	2,472,700
Nov 09, 2022	84.92	85.79	84.11	84.37	84.19	1,639,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7401+0.0005(+0.07%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,705.49+625.09(+1.64%)

Teradyne, Inc. (TER)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7401
+0.0005(+0.07%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,705.49
+625.09(+1.64%)