Australia markets close in 3 hours 32 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
92.59-1.33 (-1.42%)
At close: 01:00PM EST
92.98 +0.39 (+0.42%)
After hours: 03:17PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202293.0893.7092.5892.5992.59530,300
25 Nov 20220.11 Dividend
23 Nov 202293.1395.5692.6394.0393.92883,000
22 Nov 202292.1993.0290.6592.9392.821,401,900
21 Nov 202291.6391.8090.6091.1090.991,014,400
18 Nov 202294.0894.2491.3692.9092.791,507,500
17 Nov 202288.8192.9188.5692.5192.401,346,500
16 Nov 202293.5994.6591.0391.4891.372,188,800
15 Nov 202297.3897.7494.7696.5996.481,581,800
14 Nov 202294.8396.4194.0494.1494.031,254,600
11 Nov 202293.2996.8992.6596.3196.201,716,400
10 Nov 202290.0093.4288.7193.3393.222,472,700
09 Nov 202284.9285.7984.1184.3784.271,639,700
08 Nov 202286.6087.2184.7486.4586.352,087,300
07 Nov 202285.7785.9183.2885.5485.441,737,500
04 Nov 202282.7584.8381.3184.7284.622,344,900
03 Nov 202278.0980.9277.2880.0980.001,359,100
02 Nov 202282.2583.7579.1879.4479.351,959,700
01 Nov 202283.2883.5881.6782.2282.121,220,700
31 Oct 202282.4582.8480.6281.3581.251,499,000
28 Oct 202279.9283.6479.9283.3583.251,665,100
27 Oct 202283.1884.2979.7979.8679.772,147,500
26 Oct 202279.6585.2078.6782.2582.154,210,700
25 Oct 202278.1580.2578.1179.6579.562,186,600
24 Oct 202277.9478.2776.6377.4677.372,094,900
21 Oct 202274.1877.4473.7377.2777.182,158,500
20 Oct 202273.5575.6073.1773.9573.861,455,900
19 Oct 202272.5574.2772.1873.1873.091,524,300
18 Oct 202274.0874.5271.1172.7872.691,717,100
17 Oct 202273.5573.9571.1271.5171.432,107,000
14 Oct 202276.0777.1471.2071.3771.292,410,300
13 Oct 202269.0175.8567.8175.1175.023,403,800
12 Oct 202273.8874.1671.9472.0071.921,928,300
11 Oct 202274.8575.9272.8674.0273.931,761,600
10 Oct 202277.6177.6174.7576.1176.021,701,400
07 Oct 202279.6480.1676.6577.3377.242,321,800
06 Oct 202281.7683.2081.0082.0181.911,216,200
05 Oct 202280.0082.8479.2481.9581.851,193,800
04 Oct 202280.8482.2380.4481.6781.571,493,800
03 Oct 202276.1779.7375.4778.6978.602,160,200
30 Sept 202275.6677.1875.0175.1575.061,744,800
29 Sept 202277.6678.0776.1877.1777.081,601,000
28 Sept 202277.9079.2877.5378.9578.861,619,100
27 Sept 202279.0779.7077.2078.3778.281,570,700
26 Sept 202279.2080.4477.1577.2177.121,427,100
23 Sept 202279.1079.7477.3179.1979.101,909,800
22 Sept 202280.5981.1178.8279.7979.701,955,800
21 Sept 202281.0484.5980.9280.9780.881,782,600
20 Sept 202281.4181.7779.7580.8480.751,674,800
19 Sept 202281.2483.0580.9182.4982.391,534,800
16 Sept 202281.5282.4680.4282.1082.003,571,000
15 Sept 202283.1384.2281.4082.3582.251,810,400
14 Sept 202283.8984.1282.2683.6483.541,372,900
13 Sept 202283.9484.9282.9483.1683.062,477,400
12 Sept 202288.8488.8986.7287.3887.281,902,900
09 Sept 202287.5090.0187.3688.8488.741,804,600
08 Sept 202283.8886.4483.0786.1486.041,400,000
07 Sept 202282.7585.5682.5585.0284.921,715,300
06 Sept 202282.7184.1281.8682.9282.821,349,700
02 Sept 202284.4385.2782.2583.0482.941,353,600
01 Sept 202282.9383.0780.4182.7882.682,502,200
31 Aug 202286.6586.6583.8284.6484.542,072,300
30 Aug 202288.3188.6084.9585.7285.622,527,800
30 Aug 20220.11 Dividend
29 Aug 202289.4490.6787.5287.6387.421,251,400
26 Aug 202296.3896.4589.8990.1689.942,249,900
25 Aug 202292.7696.4092.7096.3396.101,347,100
24 Aug 202293.2393.5691.8692.5792.351,209,900
23 Aug 202292.6694.5792.5092.9892.75885,200
22 Aug 202294.6094.9291.7192.4292.201,899,300
19 Aug 202299.31100.3796.6296.8596.621,741,300
18 Aug 2022100.40101.59100.00100.93100.691,608,800
17 Aug 2022100.29101.1198.61100.46100.221,329,400
16 Aug 2022102.47102.93100.93101.58101.33834,300
15 Aug 2022103.99104.60101.91102.90102.65815,500
12 Aug 2022100.29105.25100.13104.34104.091,987,800
11 Aug 2022100.02102.8699.5799.9099.661,150,700
10 Aug 202295.7299.3094.7699.1298.882,157,000
09 Aug 202297.5898.1691.1092.8392.613,039,200
08 Aug 2022100.17101.5097.8499.7499.501,775,600
05 Aug 2022100.29102.1398.69100.75100.511,668,500
04 Aug 2022101.64102.72100.98101.71101.461,327,100
03 Aug 202299.36102.3198.99101.42101.171,481,200
02 Aug 202299.84101.2098.7798.9498.701,265,000
01 Aug 202299.90101.5299.00100.30100.061,431,600
29 July 202298.90101.1897.73100.89100.651,680,800
28 July 202296.9099.0993.4898.9598.712,688,600
27 July 202291.1998.8489.2997.9497.705,071,300
26 July 202299.33100.5997.5598.1597.912,045,400
25 July 202299.76100.3098.41100.1099.861,639,400
22 July 2022102.17102.5198.77100.46100.221,610,400
21 July 2022102.70102.83100.47102.77102.521,072,600
20 July 202299.13102.7998.83101.79101.542,154,900
19 July 202294.7899.4494.6899.2398.991,815,400
18 July 202294.8596.4492.5593.2993.061,489,000
15 July 202292.8093.7791.0293.7593.521,100,900
14 July 202290.0092.4188.0291.9191.691,196,700
13 July 202288.0691.6587.4590.0389.811,282,600
12 July 202290.9691.2789.1289.6789.451,023,400
11 July 202290.6991.1889.0689.9489.721,333,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...