Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

92.29

-0.32

(-0.35%)

At close: 04:00PM EST

92.79

+0.50

(+0.54%)

After hours:

06:57PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	92.26	93.57	91.84	92.29	92.29	1,688,300
07 Dec 2023	91.91	93.03	91.11	92.61	92.61	1,331,900
06 Dec 2023	92.67	93.24	91.12	91.22	91.22	1,601,100
05 Dec 2023	92.21	92.22	90.24	91.24	91.24	1,352,600
04 Dec 2023	93.12	93.45	91.27	93.16	93.16	1,381,400
01 Dec 2023	91.76	93.91	91.12	93.86	93.86	934,500
30 Nov 2023	92.94	93.55	91.29	92.23	92.23	2,072,900
29 Nov 2023	92.60	94.17	92.47	92.76	92.76	1,724,600
28 Nov 2023	91.43	91.98	90.53	91.24	91.24	1,063,700
27 Nov 2023	91.73	92.45	91.13	91.93	91.93	818,500
24 Nov 2023	92.38	92.81	92.15	92.49	92.49	472,300
24 Nov 2023	0.11 Dividend
22 Nov 2023	92.78	93.93	91.97	92.44	92.33	1,306,400
21 Nov 2023	92.76	93.22	91.27	91.76	91.65	1,427,100
20 Nov 2023	92.32	93.36	91.97	93.08	92.97	1,665,700
17 Nov 2023	91.01	92.10	90.58	92.09	91.98	1,330,800
16 Nov 2023	91.24	91.79	90.38	90.74	90.63	1,995,600
15 Nov 2023	91.11	92.49	90.43	91.37	91.26	1,371,900
14 Nov 2023	89.54	90.86	89.15	90.65	90.54	2,095,400
13 Nov 2023	87.43	87.91	85.75	86.62	86.52	1,703,300
10 Nov 2023	86.01	88.46	85.20	88.12	88.02	1,798,300
09 Nov 2023	86.93	87.01	84.66	84.93	84.83	2,676,700
08 Nov 2023	86.97	87.38	86.06	86.38	86.28	1,434,400
07 Nov 2023	87.58	87.97	86.75	87.03	86.93	1,284,300
06 Nov 2023	88.13	88.39	86.64	87.61	87.51	1,250,200
03 Nov 2023	87.14	88.34	86.86	87.70	87.60	1,606,700
02 Nov 2023	83.78	86.73	83.74	85.90	85.80	2,277,600
01 Nov 2023	83.27	83.50	81.08	82.76	82.66	2,091,200
31 Oct 2023	83.39	84.07	82.65	83.27	83.17	1,540,200
30 Oct 2023	83.82	84.20	81.95	83.46	83.36	1,656,300
27 Oct 2023	84.83	85.26	82.76	83.84	83.74	2,015,500
26 Oct 2023	85.40	89.79	84.78	85.12	85.02	2,954,300
25 Oct 2023	90.86	91.13	86.52	87.91	87.81	2,722,900
24 Oct 2023	91.29	92.13	90.44	91.61	91.50	1,342,900
23 Oct 2023	91.00	92.81	90.65	90.92	90.81	1,325,100
20 Oct 2023	92.33	93.22	91.53	91.74	91.63	1,264,000
19 Oct 2023	94.89	95.21	92.27	92.74	92.63	1,927,300
18 Oct 2023	94.62	95.41	93.08	94.08	93.97	1,410,900
17 Oct 2023	95.15	97.42	93.89	96.52	96.41	1,540,200
16 Oct 2023	95.66	97.28	95.42	97.00	96.88	1,900,700
13 Oct 2023	99.50	99.54	95.28	95.60	95.49	1,532,800
12 Oct 2023	99.57	101.47	98.51	99.39	99.27	1,135,500
11 Oct 2023	99.75	100.43	98.53	99.56	99.44	991,500
10 Oct 2023	99.23	100.63	99.00	99.59	99.47	1,241,800
09 Oct 2023	99.39	99.54	97.97	99.05	98.93	953,400
06 Oct 2023	98.76	101.40	97.97	100.67	100.55	1,242,200
05 Oct 2023	99.78	100.95	98.26	99.54	99.42	1,069,900
04 Oct 2023	99.15	100.72	98.34	100.27	100.15	1,002,700
03 Oct 2023	100.10	100.85	97.88	98.56	98.44	1,152,500
02 Oct 2023	100.51	101.63	99.66	100.67	100.55	1,357,800
29 Sept 2023	101.11	101.53	100.26	100.46	100.34	1,331,200
28 Sept 2023	96.39	100.67	96.25	99.68	99.56	1,583,900
27 Sept 2023	96.85	97.34	95.50	96.48	96.37	1,852,700
26 Sept 2023	97.32	97.62	95.52	95.83	95.72	1,410,600
25 Sept 2023	95.00	96.82	94.94	96.44	96.33	966,500
22 Sept 2023	96.61	97.05	95.18	95.40	95.29	1,019,800
21 Sept 2023	95.38	96.65	95.21	95.61	95.50	1,487,800
20 Sept 2023	98.41	98.91	95.91	95.99	95.88	1,161,000
19 Sept 2023	96.67	98.12	96.11	97.79	97.67	2,014,300
18 Sept 2023	95.13	96.94	94.92	96.76	96.64	1,239,500
15 Sept 2023	97.11	97.35	94.89	95.49	95.38	3,275,400
14 Sept 2023	98.93	99.02	97.52	97.96	97.84	1,133,200
13 Sept 2023	97.04	98.84	97.00	97.66	97.54	1,620,900
12 Sept 2023	98.57	99.78	97.79	97.83	97.71	1,235,000
11 Sept 2023	101.00	101.00	97.61	98.90	98.78	1,404,000
08 Sept 2023	99.46	100.54	98.98	99.70	99.58	1,666,700
07 Sept 2023	103.33	104.00	98.82	99.69	99.57	3,224,300
06 Sept 2023	106.02	107.48	104.88	105.58	105.45	1,463,700
05 Sept 2023	107.87	107.98	105.93	106.62	106.49	1,368,300
01 Sept 2023	109.02	109.17	107.59	108.46	108.33	624,600
31 Aug 2023	106.66	108.42	106.66	107.87	107.74	1,621,100
31 Aug 2023	0.11 Dividend
30 Aug 2023	106.95	108.27	106.16	107.37	107.13	909,000
29 Aug 2023	103.77	107.66	103.77	107.37	107.13	1,435,900
28 Aug 2023	104.46	105.62	103.79	104.57	104.34	917,700
25 Aug 2023	102.66	104.35	101.61	103.78	103.55	1,285,500
24 Aug 2023	106.58	106.58	101.83	102.11	101.88	1,586,000
23 Aug 2023	102.62	105.92	102.62	105.32	105.09	1,107,300
22 Aug 2023	104.23	104.29	102.08	102.75	102.52	843,300
21 Aug 2023	101.11	103.08	100.83	102.74	102.51	1,250,900
18 Aug 2023	99.58	101.54	99.39	101.06	100.84	1,385,500
17 Aug 2023	101.61	102.03	100.33	100.62	100.40	1,072,000
16 Aug 2023	102.18	103.08	101.19	101.25	101.03	1,404,700
15 Aug 2023	103.85	104.13	101.68	101.87	101.64	1,377,500
14 Aug 2023	101.73	104.76	101.29	104.74	104.51	1,463,400
11 Aug 2023	104.30	104.38	101.42	101.73	101.50	1,773,300
10 Aug 2023	107.22	108.99	106.28	106.42	106.18	1,761,900
09 Aug 2023	106.19	107.69	105.35	106.48	106.24	1,556,200
08 Aug 2023	106.88	107.09	104.50	106.27	106.03	1,685,100
07 Aug 2023	108.94	109.05	107.63	108.92	108.68	1,096,000
04 Aug 2023	107.26	108.95	106.15	107.41	107.17	1,193,500
03 Aug 2023	106.92	108.26	105.85	107.56	107.32	1,652,600
02 Aug 2023	109.19	109.54	106.88	107.80	107.56	1,912,600
01 Aug 2023	112.00	112.89	111.16	111.23	110.98	1,544,100
31 July 2023	112.26	113.60	111.59	112.94	112.69	1,491,100
28 July 2023	112.93	112.93	109.85	112.31	112.06	3,063,900
27 July 2023	118.52	119.20	110.15	110.62	110.38	4,265,600
26 July 2023	115.34	116.36	113.20	114.64	114.39	2,725,300
25 July 2023	115.58	118.04	115.58	117.23	116.97	1,256,700
24 July 2023	115.32	117.00	114.12	115.14	114.89	1,565,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,784.44+169.02(+0.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Teradyne, Inc. (TER)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,784.44
+169.02(+0.25%)