Canada markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.88+2.29 (+2.21%)
At close: 04:00PM EST
106.00 +0.12 (+0.11%)
After hours: 08:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 30, 202392.9493.5591.2992.2392.122,072,900
Nov 29, 202392.6094.1792.4792.7692.651,724,600
Nov 28, 202391.4391.9890.5391.2491.131,063,700
Nov 27, 202391.7392.4591.1391.9391.82818,500
Nov 24, 202392.3892.8192.1592.4992.38472,300
Nov 24, 20230.11 Dividend
Nov 22, 202392.7893.9391.9792.4492.221,306,400
Nov 21, 202392.7693.2291.2791.7691.541,427,100
Nov 20, 202392.3293.3691.9793.0892.861,665,700
Nov 17, 202391.0192.1090.5892.0991.871,330,800
Nov 16, 202391.2491.7990.3890.7490.521,995,600
Nov 15, 202391.1192.4990.4391.3791.151,371,900
Nov 14, 202389.5490.8689.1590.6590.442,095,400
Nov 13, 202387.4387.9185.7586.6286.411,703,300
Nov 10, 202386.0188.4685.2088.1287.911,798,300
Nov 09, 202386.9387.0184.6684.9384.732,676,700
Nov 08, 202386.9787.3886.0686.3886.181,434,400
Nov 07, 202387.5887.9786.7587.0386.821,284,300
Nov 06, 202388.1388.3986.6487.6187.401,250,200
Nov 03, 202387.1488.3486.8687.7087.491,606,700
Nov 02, 202383.7886.7383.7485.9085.702,277,600
Nov 01, 202383.2783.5081.0882.7682.562,091,200
Oct 31, 202383.3984.0782.6583.2783.071,540,200
Oct 30, 202383.8284.2081.9583.4683.261,656,300
Oct 27, 202384.8385.2682.7683.8483.642,015,500
Oct 26, 202385.4089.7984.7885.1284.922,954,300
Oct 25, 202390.8691.1386.5287.9187.702,722,900
Oct 24, 202391.2992.1390.4491.6191.391,342,900
Oct 23, 202391.0092.8190.6590.9290.701,325,100
Oct 20, 202392.3393.2291.5391.7491.521,264,000
Oct 19, 202394.8995.2192.2792.7492.521,927,300
Oct 18, 202394.6295.4193.0894.0893.861,410,900
Oct 17, 202395.1597.4293.8996.5296.291,540,200
Oct 16, 202395.6697.2895.4297.0096.771,900,700
Oct 13, 202399.5099.5495.2895.6095.371,532,800
Oct 12, 202399.57101.4798.5199.3999.151,135,500
Oct 11, 202399.75100.4398.5399.5699.32991,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...