Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202392.2693.5791.8492.2992.291,688,300
07 Dec 202391.9193.0391.1192.6192.611,331,900
06 Dec 202392.6793.2491.1291.2291.221,601,100
05 Dec 202392.2192.2290.2491.2491.241,352,600
04 Dec 202393.1293.4591.2793.1693.161,381,400
01 Dec 202391.7693.9191.1293.8693.86934,500
30 Nov 202392.9493.5591.2992.2392.232,072,900
29 Nov 202392.6094.1792.4792.7692.761,724,600
28 Nov 202391.4391.9890.5391.2491.241,063,700
27 Nov 202391.7392.4591.1391.9391.93818,500
24 Nov 202392.3892.8192.1592.4992.49472,300
24 Nov 20230.11 Dividend
22 Nov 202392.7893.9391.9792.4492.331,306,400
21 Nov 202392.7693.2291.2791.7691.651,427,100
20 Nov 202392.3293.3691.9793.0892.971,665,700
17 Nov 202391.0192.1090.5892.0991.981,330,800
16 Nov 202391.2491.7990.3890.7490.631,995,600
15 Nov 202391.1192.4990.4391.3791.261,371,900
14 Nov 202389.5490.8689.1590.6590.542,095,400
13 Nov 202387.4387.9185.7586.6286.521,703,300
10 Nov 202386.0188.4685.2088.1288.021,798,300
09 Nov 202386.9387.0184.6684.9384.832,676,700
08 Nov 202386.9787.3886.0686.3886.281,434,400
07 Nov 202387.5887.9786.7587.0386.931,284,300
06 Nov 202388.1388.3986.6487.6187.511,250,200
03 Nov 202387.1488.3486.8687.7087.601,606,700
02 Nov 202383.7886.7383.7485.9085.802,277,600
01 Nov 202383.2783.5081.0882.7682.662,091,200
31 Oct 202383.3984.0782.6583.2783.171,540,200
30 Oct 202383.8284.2081.9583.4683.361,656,300
27 Oct 202384.8385.2682.7683.8483.742,015,500
26 Oct 202385.4089.7984.7885.1285.022,954,300
25 Oct 202390.8691.1386.5287.9187.812,722,900
24 Oct 202391.2992.1390.4491.6191.501,342,900
23 Oct 202391.0092.8190.6590.9290.811,325,100
20 Oct 202392.3393.2291.5391.7491.631,264,000
19 Oct 202394.8995.2192.2792.7492.631,927,300
18 Oct 202394.6295.4193.0894.0893.971,410,900
17 Oct 202395.1597.4293.8996.5296.411,540,200
16 Oct 202395.6697.2895.4297.0096.881,900,700
13 Oct 202399.5099.5495.2895.6095.491,532,800
12 Oct 202399.57101.4798.5199.3999.271,135,500
11 Oct 202399.75100.4398.5399.5699.44991,500
10 Oct 202399.23100.6399.0099.5999.471,241,800
09 Oct 202399.3999.5497.9799.0598.93953,400
06 Oct 202398.76101.4097.97100.67100.551,242,200
05 Oct 202399.78100.9598.2699.5499.421,069,900
04 Oct 202399.15100.7298.34100.27100.151,002,700
03 Oct 2023100.10100.8597.8898.5698.441,152,500
02 Oct 2023100.51101.6399.66100.67100.551,357,800
29 Sept 2023101.11101.53100.26100.46100.341,331,200
28 Sept 202396.39100.6796.2599.6899.561,583,900
27 Sept 202396.8597.3495.5096.4896.371,852,700
26 Sept 202397.3297.6295.5295.8395.721,410,600
25 Sept 202395.0096.8294.9496.4496.33966,500
22 Sept 202396.6197.0595.1895.4095.291,019,800
21 Sept 202395.3896.6595.2195.6195.501,487,800
20 Sept 202398.4198.9195.9195.9995.881,161,000
19 Sept 202396.6798.1296.1197.7997.672,014,300
18 Sept 202395.1396.9494.9296.7696.641,239,500
15 Sept 202397.1197.3594.8995.4995.383,275,400
14 Sept 202398.9399.0297.5297.9697.841,133,200
13 Sept 202397.0498.8497.0097.6697.541,620,900
12 Sept 202398.5799.7897.7997.8397.711,235,000
11 Sept 2023101.00101.0097.6198.9098.781,404,000
08 Sept 202399.46100.5498.9899.7099.581,666,700
07 Sept 2023103.33104.0098.8299.6999.573,224,300
06 Sept 2023106.02107.48104.88105.58105.451,463,700
05 Sept 2023107.87107.98105.93106.62106.491,368,300
01 Sept 2023109.02109.17107.59108.46108.33624,600
31 Aug 2023106.66108.42106.66107.87107.741,621,100
31 Aug 20230.11 Dividend
30 Aug 2023106.95108.27106.16107.37107.13909,000
29 Aug 2023103.77107.66103.77107.37107.131,435,900
28 Aug 2023104.46105.62103.79104.57104.34917,700
25 Aug 2023102.66104.35101.61103.78103.551,285,500
24 Aug 2023106.58106.58101.83102.11101.881,586,000
23 Aug 2023102.62105.92102.62105.32105.091,107,300
22 Aug 2023104.23104.29102.08102.75102.52843,300
21 Aug 2023101.11103.08100.83102.74102.511,250,900
18 Aug 202399.58101.5499.39101.06100.841,385,500
17 Aug 2023101.61102.03100.33100.62100.401,072,000
16 Aug 2023102.18103.08101.19101.25101.031,404,700
15 Aug 2023103.85104.13101.68101.87101.641,377,500
14 Aug 2023101.73104.76101.29104.74104.511,463,400
11 Aug 2023104.30104.38101.42101.73101.501,773,300
10 Aug 2023107.22108.99106.28106.42106.181,761,900
09 Aug 2023106.19107.69105.35106.48106.241,556,200
08 Aug 2023106.88107.09104.50106.27106.031,685,100
07 Aug 2023108.94109.05107.63108.92108.681,096,000
04 Aug 2023107.26108.95106.15107.41107.171,193,500
03 Aug 2023106.92108.26105.85107.56107.321,652,600
02 Aug 2023109.19109.54106.88107.80107.561,912,600
01 Aug 2023112.00112.89111.16111.23110.981,544,100
31 July 2023112.26113.60111.59112.94112.691,491,100
28 July 2023112.93112.93109.85112.31112.063,063,900
27 July 2023118.52119.20110.15110.62110.384,265,600
26 July 2023115.34116.36113.20114.64114.392,725,300
25 July 2023115.58118.04115.58117.23116.971,256,700
24 July 2023115.32117.00114.12115.14114.891,565,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...