Australia markets close in 4 hours 38 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.71+1.73 (+1.35%)
At close: 04:00PM EDT
127.88 -1.83 (-1.41%)
After hours: 06:27PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024129.62131.64128.67129.71129.711,142,900
16 Sept 2024128.34129.51124.59127.98127.981,974,100
13 Sept 2024129.17132.24128.84131.23131.231,122,700
12 Sept 2024130.96131.44127.29128.19128.191,478,700
11 Sept 2024125.78131.86124.36131.51131.512,644,600
10 Sept 2024124.70125.62121.91125.37125.37904,700
09 Sept 2024123.88124.84121.95124.20124.201,618,800
06 Sept 2024124.91125.87119.81121.45121.452,298,400
05 Sept 2024124.02128.02123.95126.10126.101,317,100
05 Sept 20240.12 Dividend
04 Sept 2024123.64128.40122.63126.76126.641,632,000
03 Sept 2024133.49134.32123.79124.54124.423,193,900
30 Aug 2024136.84137.81134.49136.73136.601,497,100
29 Aug 2024134.16138.09132.82133.96133.831,496,200
28 Aug 2024134.14135.77130.59132.31132.181,352,700
27 Aug 2024132.09136.05130.63134.98134.851,066,200
26 Aug 2024135.46135.79132.52133.00132.871,648,600
23 Aug 2024133.81137.52133.01135.94135.811,846,900
22 Aug 2024135.85136.17130.54131.20131.081,815,000
21 Aug 2024133.25136.59132.22135.41135.281,409,400
20 Aug 2024132.69134.54130.12131.73131.611,671,900
19 Aug 2024132.36134.15130.29133.98133.851,347,800
16 Aug 2024131.40133.49129.54133.12132.991,338,200
15 Aug 2024129.16132.45127.85131.73131.612,169,400
14 Aug 2024127.53128.35123.51125.25125.131,323,700
13 Aug 2024123.64127.40122.92127.08126.961,730,400
12 Aug 2024122.65123.83120.49122.32122.20989,500
09 Aug 2024121.73123.24120.01121.72121.601,189,000
08 Aug 2024118.31123.08115.32122.88122.762,255,200
07 Aug 2024121.99123.18113.50114.25114.142,599,900
06 Aug 2024117.09122.20116.33118.32118.211,623,700
05 Aug 2024111.16119.62109.15116.39116.282,725,900
02 Aug 2024119.75120.00115.72117.27117.163,522,600
01 Aug 2024128.77131.62119.65121.74121.623,950,700
31 July 2024126.75131.58125.93131.16131.044,440,800
30 July 2024128.59128.70120.10121.34121.232,812,500
29 July 2024128.37130.27127.14127.93127.811,744,200
26 July 2024125.16126.59123.03126.46126.342,617,200
25 July 2024128.44129.97120.35124.34124.226,539,000
24 July 2024149.62150.70143.18143.54143.403,150,200
23 July 2024151.84154.14151.57152.27152.131,309,100
22 July 2024151.00155.18149.10154.46154.312,252,100
19 July 2024149.02150.28146.00146.42146.282,001,000
18 July 2024151.83153.53147.14149.52149.382,945,700
17 July 2024158.65159.68152.16152.35152.213,141,600
16 July 2024161.21163.21158.97163.00162.851,472,000
15 July 2024157.18161.15157.08159.49159.342,113,500
12 July 2024155.98158.86154.56156.33156.181,907,500
11 July 2024161.22161.22154.47154.80154.652,082,600
10 July 2024154.36159.61153.82159.13158.981,783,300
09 July 2024154.64156.11153.10153.48153.331,223,300
08 July 2024152.16154.90151.82154.17154.021,518,900
05 July 2024152.67152.67149.90151.20151.06929,900
03 July 2024150.00152.67148.84151.70151.56990,200
02 July 2024147.00150.74145.43149.60149.461,203,700
01 July 2024148.00148.77145.45147.77147.631,159,600
28 June 2024148.85151.52146.37148.29148.152,826,200
27 June 2024147.00148.25145.83147.57147.431,365,300
26 June 2024147.27148.00144.77146.87146.731,343,400
25 June 2024145.81148.01144.28147.57147.432,016,800
24 June 2024146.73148.90145.27145.53145.391,785,700
21 June 2024147.60149.54146.27148.45148.316,175,700
20 June 2024150.52150.84146.18147.95147.813,293,600
18 June 2024147.31151.95146.98151.75151.612,893,200
17 June 2024144.57144.99141.50144.74144.602,452,000
14 June 2024144.88146.51144.69145.06144.921,060,200
13 June 2024145.44148.07144.86147.64147.501,282,600
12 June 2024147.48152.23147.10148.86148.722,573,500
11 June 2024142.01144.56141.21144.45144.311,238,700
10 June 2024139.30144.17139.30143.08142.941,467,700
07 June 2024142.82144.43139.43140.90140.771,253,100
06 June 2024144.26144.71142.81143.23143.091,319,100
05 June 2024142.00145.54141.06145.39145.252,182,900
04 June 2024140.35141.78138.57139.62139.492,583,500
03 June 2024143.84145.64138.95141.02140.891,730,500
31 May 2024141.33142.66135.96140.94140.813,212,800
30 May 2024142.08142.66140.13141.27141.142,274,400
29 May 2024142.43144.12141.72141.87141.742,079,800
28 May 2024144.22146.53143.04145.23145.092,087,500
24 May 2024141.19145.01141.19144.01143.872,134,000
23 May 2024145.22145.64138.93140.25140.122,292,400
22 May 2024140.73143.01139.69142.86142.722,062,300
21 May 2024137.75140.64137.39140.27140.141,913,800
21 May 20240.12 Dividend
20 May 2024135.00140.22134.69139.51139.263,406,100
17 May 2024132.59133.46130.90131.91131.671,968,100
16 May 2024131.73132.76131.17131.49131.252,407,800
15 May 2024129.33132.65128.52131.95131.713,351,700
14 May 2024124.81127.38124.81127.11126.881,738,700
13 May 2024123.00125.94122.91124.85124.622,206,300
10 May 2024123.72124.10122.24122.92122.701,386,300
09 May 2024120.56123.10120.26122.61122.391,927,000
08 May 2024119.00120.76118.47120.43120.211,795,000
07 May 2024123.04123.65120.78121.09120.872,750,500
06 May 2024121.20122.28120.17121.95121.732,078,500
03 May 2024120.06121.86119.10120.44120.222,694,100
02 May 2024115.87117.60114.01117.39117.182,468,900
01 May 2024115.05117.23111.79113.74113.533,360,100
30 Apr 2024117.37118.83116.25116.32116.112,337,700
29 Apr 2024114.14118.64114.00118.29118.082,185,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...