Australia markets close in 3 hours 36 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.75+7.01 (+4.84%)
At close: 04:00PM EDT
152.49 +0.74 (+0.49%)
After hours: 07:55PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 2024147.31151.95146.98151.75151.752,893,200
17 June 2024144.57144.99141.50144.74144.742,452,000
14 June 2024144.88146.51144.69145.06145.061,060,200
13 June 2024145.44148.07144.86147.64147.641,282,600
12 June 2024147.48152.23147.10148.86148.862,573,500
11 June 2024142.01144.56141.21144.45144.451,238,700
10 June 2024139.30144.17139.30143.08143.081,467,700
07 June 2024142.82144.43139.43140.90140.901,253,100
06 June 2024144.26144.71142.81143.23143.231,319,100
05 June 2024142.00145.54141.06145.39145.392,182,900
04 June 2024140.35141.78138.57139.62139.622,583,500
03 June 2024143.84145.64138.95141.02141.021,730,500
31 May 2024141.33142.66135.96140.94140.943,212,800
30 May 2024142.08142.66140.13141.27141.272,274,400
29 May 2024142.43144.12141.72141.87141.872,079,800
28 May 2024144.22146.53143.04145.23145.232,087,500
24 May 2024141.19145.01141.19144.01144.012,134,000
23 May 2024145.22145.64138.93140.25140.252,292,400
22 May 2024140.73143.01139.69142.86142.862,062,300
21 May 2024137.75140.64137.39140.27140.271,913,800
21 May 20240.12 Dividend
20 May 2024135.00140.22134.69139.51139.393,406,100
17 May 2024132.59133.46130.90131.91131.801,968,100
16 May 2024131.73132.76131.17131.49131.382,407,800
15 May 2024129.33132.65128.52131.95131.843,351,700
14 May 2024124.81127.38124.81127.11127.001,738,700
13 May 2024123.00125.94122.91124.85124.742,206,300
10 May 2024123.72124.10122.24122.92122.811,386,300
09 May 2024120.56123.10120.26122.61122.501,927,000
08 May 2024119.00120.76118.47120.43120.331,795,000
07 May 2024123.04123.65120.78121.09120.992,750,500
06 May 2024121.20122.28120.17121.95121.852,078,500
03 May 2024120.06121.86119.10120.44120.342,694,100
02 May 2024115.87117.60114.01117.39117.292,468,900
01 May 2024115.05117.23111.79113.74113.643,360,100
30 Apr 2024117.37118.83116.25116.32116.222,337,700
29 Apr 2024114.14118.64114.00118.29118.192,185,300
26 Apr 2024110.44114.67110.27114.13114.035,205,500
25 Apr 2024107.42109.84104.00108.91108.827,876,500
24 Apr 2024102.09102.6799.47100.70100.612,437,300
23 Apr 202498.05100.3598.0599.8599.761,927,800
22 Apr 202497.1098.7096.2097.7697.682,302,900
19 Apr 2024100.13100.6695.8095.9795.892,919,500
18 Apr 2024101.42102.56100.02100.20100.112,113,800
17 Apr 2024104.62104.93101.54102.07101.982,237,600
16 Apr 2024104.96106.19103.89104.93104.841,269,400
15 Apr 2024107.44107.99103.94104.42104.331,605,200
12 Apr 2024107.61108.72105.24105.87105.781,840,500
11 Apr 2024107.68109.53105.82109.46109.371,905,300
10 Apr 2024108.35109.09105.77106.40106.311,516,900
09 Apr 2024108.94111.26108.71111.19111.091,439,400
08 Apr 2024107.96109.16107.67107.82107.731,154,700
05 Apr 2024105.87107.73105.70107.27107.181,143,900
04 Apr 2024110.66111.05105.61105.95105.862,475,900
03 Apr 2024108.96110.42108.48108.85108.761,595,600
02 Apr 2024111.27111.69109.28110.14110.051,187,200
01 Apr 2024112.85114.83111.88112.95112.851,346,600
28 Mar 2024111.64113.28111.57112.83112.732,046,900
27 Mar 2024108.99111.68108.52111.54111.441,256,500
26 Mar 2024109.18110.22107.99108.14108.051,732,700
25 Mar 2024108.79110.25108.62108.90108.811,561,800
22 Mar 2024110.92112.27110.67110.75110.651,812,700
21 Mar 2024109.36113.00108.85111.45111.352,562,700
20 Mar 2024104.15107.80104.15107.11107.022,435,200
19 Mar 2024101.82103.79101.50103.48103.392,253,300
18 Mar 2024104.25105.24102.69102.86102.771,767,200
15 Mar 2024102.61104.34102.53103.06102.973,409,700
14 Mar 2024105.83106.23102.74103.85103.761,646,700
13 Mar 2024106.69108.32104.81105.45105.361,808,400
12 Mar 2024107.04108.42105.25108.20108.111,505,400
11 Mar 2024105.81106.60104.56106.35106.261,565,600
08 Mar 2024110.56110.92106.08106.12106.031,632,200
07 Mar 2024107.23110.55107.04109.99109.901,576,700
06 Mar 2024105.99107.78105.76106.75106.661,497,400
05 Mar 2024104.71105.42102.43103.76103.671,264,900
04 Mar 2024106.64106.93105.43105.83105.741,252,200
01 Mar 2024104.06106.79102.76105.88105.792,008,900
29 Feb 2024101.91103.84101.41103.59103.502,391,900
28 Feb 202498.99100.6998.76100.35100.261,226,200
27 Feb 2024102.91102.91100.04100.27100.181,675,400
26 Feb 2024100.90102.56100.19102.15102.061,272,700
23 Feb 2024102.49102.72100.03100.14100.051,451,200
22 Feb 2024101.51103.34100.35102.48102.391,858,500
21 Feb 202498.2799.6197.8199.5899.491,110,600
20 Feb 2024100.61101.8198.84100.17100.081,446,200
16 Feb 2024103.17104.10101.63102.24102.151,608,800
15 Feb 2024103.59103.95101.70102.56102.472,115,900
15 Feb 20240.12 Dividend
14 Feb 2024100.20101.81100.02101.57101.361,453,900
13 Feb 202499.36100.0797.4798.9198.711,886,300
12 Feb 2024102.25104.77101.91102.91102.701,361,900
09 Feb 202499.32102.4298.81102.31102.101,653,900
08 Feb 202497.4099.5797.4098.4798.271,887,800
07 Feb 202498.6498.6496.3197.5197.311,380,300
06 Feb 202496.6797.7996.2397.7597.551,543,200
05 Feb 202496.3197.1794.6496.2596.051,957,800
02 Feb 202494.9596.6993.8796.3796.171,809,000
01 Feb 202497.1397.1393.3795.1494.952,896,400
31 Jan 202495.4998.7992.2996.5996.396,316,100
30 Jan 2024104.89106.44104.32104.59104.382,111,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...