Get our best money-saving hacks and pro tips now

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

107.68

+3.31

(+3.17%)

As of 01:57PM EDT. Market open.

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	105.90	108.86	105.90	107.68	107.68	328,059
22 Mar 2023	106.34	108.27	104.31	104.37	104.37	1,419,400
21 Mar 2023	107.08	108.28	105.04	106.36	106.36	1,462,800
20 Mar 2023	105.58	106.62	104.88	106.50	106.50	1,326,100
17 Mar 2023	106.54	106.87	104.53	105.10	105.10	2,428,100
16 Mar 2023	102.07	106.53	101.51	105.97	105.97	1,462,900
15 Mar 2023	103.23	103.56	100.31	102.63	102.63	2,050,400
14 Mar 2023	104.24	105.42	103.43	105.17	105.17	2,529,400
13 Mar 2023	100.00	103.68	99.66	102.73	102.73	1,749,100
10 Mar 2023	102.95	103.65	100.04	101.29	101.29	2,371,900
09 Mar 2023	103.18	104.76	101.53	102.14	102.14	1,652,100
08 Mar 2023	101.09	103.65	100.74	103.25	103.25	1,474,800
07 Mar 2023	101.82	102.40	100.10	100.58	100.58	1,577,500
06 Mar 2023	103.57	104.60	101.01	101.65	101.65	1,432,100
03 Mar 2023	102.48	103.39	100.97	103.03	103.03	1,393,400
02 Mar 2023	99.88	102.39	99.35	102.05	102.05	1,484,000
01 Mar 2023	101.51	102.65	100.83	101.38	101.38	1,090,100
28 Feb 2023	100.97	102.43	100.59	101.14	101.14	1,378,500
27 Feb 2023	102.26	102.47	100.56	100.97	100.97	1,404,200
24 Feb 2023	101.05	101.95	99.99	100.64	100.64	1,465,400
23 Feb 2023	102.86	103.40	100.61	102.99	102.99	1,446,300
22 Feb 2023	101.30	102.73	99.89	100.77	100.77	1,329,000
21 Feb 2023	103.44	104.34	101.03	101.16	101.16	1,976,100
17 Feb 2023	106.00	106.62	103.64	105.25	105.25	1,151,500
16 Feb 2023	107.00	107.79	106.14	106.30	106.30	1,613,900
16 Feb 2023	0.11 Dividend
15 Feb 2023	106.43	108.53	105.77	108.46	108.35	1,202,400
14 Feb 2023	105.66	108.35	105.07	108.01	107.90	1,779,300
13 Feb 2023	105.88	107.60	105.36	106.75	106.64	1,303,800
10 Feb 2023	106.32	106.86	104.29	105.56	105.45	1,414,800
09 Feb 2023	109.36	110.28	106.74	107.66	107.55	1,906,400
08 Feb 2023	108.46	110.31	107.28	107.63	107.52	1,129,800
07 Feb 2023	106.92	110.89	106.81	110.20	110.09	1,824,000
06 Feb 2023	107.43	108.50	106.37	106.95	106.84	1,411,500
03 Feb 2023	108.40	110.73	107.07	107.99	107.88	1,608,800
02 Feb 2023	109.90	112.06	109.41	111.54	111.43	2,352,900
01 Feb 2023	102.19	108.77	101.93	107.99	107.88	2,784,100
31 Jan 2023	100.00	101.72	99.01	101.70	101.60	1,973,300
30 Jan 2023	102.08	102.59	100.02	100.17	100.07	2,067,200
27 Jan 2023	101.56	104.22	99.33	103.44	103.34	2,593,000
26 Jan 2023	99.71	104.97	98.26	103.67	103.56	3,941,600
25 Jan 2023	100.54	103.59	100.25	103.44	103.34	1,501,200
24 Jan 2023	102.00	103.24	101.85	103.02	102.92	1,193,300
23 Jan 2023	98.14	104.47	97.90	103.50	103.40	2,617,700
20 Jan 2023	95.40	97.55	94.45	97.53	97.43	1,421,100
19 Jan 2023	94.84	95.25	92.60	93.85	93.75	1,542,600
18 Jan 2023	97.31	98.44	95.81	95.91	95.81	1,326,800
17 Jan 2023	97.35	97.85	95.46	96.64	96.54	1,668,200
13 Jan 2023	95.50	98.24	95.27	97.44	97.34	1,464,500
12 Jan 2023	97.07	97.07	93.97	96.14	96.04	1,165,700
11 Jan 2023	95.09	96.36	93.75	96.34	96.24	870,000
10 Jan 2023	93.44	95.45	92.81	94.78	94.68	1,160,400
09 Jan 2023	92.94	95.83	92.37	93.21	93.12	1,654,500
06 Jan 2023	88.28	91.80	87.73	91.24	91.15	1,444,500
05 Jan 2023	86.84	88.42	85.95	87.12	87.03	998,700
04 Jan 2023	87.24	87.88	85.75	87.42	87.33	2,025,400
03 Jan 2023	88.85	89.16	85.55	85.93	85.84	1,033,200
30 Dec 2022	85.84	87.46	85.35	87.35	87.26	677,400
29 Dec 2022	86.06	88.13	85.25	87.49	87.40	1,137,300
28 Dec 2022	84.01	85.40	83.31	84.24	84.15	990,300
27 Dec 2022	85.63	86.03	84.01	84.76	84.67	1,156,000
23 Dec 2022	85.45	86.61	84.37	86.56	86.47	858,600
22 Dec 2022	87.61	87.61	83.75	86.11	86.02	2,146,800
21 Dec 2022	88.66	90.02	88.32	89.75	89.66	1,543,600
20 Dec 2022	86.92	89.72	86.59	87.79	87.70	1,314,300
19 Dec 2022	89.42	89.50	86.55	88.40	88.31	1,323,600
16 Dec 2022	88.01	89.51	87.19	89.02	88.93	3,091,200
15 Dec 2022	92.30	92.51	88.30	88.52	88.43	2,566,800
14 Dec 2022	95.79	97.27	93.14	94.15	94.05	1,462,900
13 Dec 2022	98.77	99.15	95.31	96.51	96.41	1,553,800
12 Dec 2022	91.87	94.85	91.42	94.59	94.49	1,210,200
09 Dec 2022	93.18	94.84	92.35	92.41	92.32	2,039,300
08 Dec 2022	92.17	95.13	91.69	94.79	94.69	1,619,900
07 Dec 2022	89.48	91.47	89.04	91.36	91.27	1,444,600
06 Dec 2022	93.36	93.43	89.50	90.39	90.30	1,333,600
05 Dec 2022	92.15	93.80	91.66	93.39	93.30	1,617,000
02 Dec 2022	90.11	92.81	90.00	92.67	92.58	1,177,200
01 Dec 2022	94.37	94.61	90.41	92.29	92.20	1,552,900
30 Nov 2022	89.67	93.48	87.86	93.45	93.36	2,426,400
29 Nov 2022	90.14	90.87	88.87	89.19	89.10	1,099,900
28 Nov 2022	91.27	92.25	89.71	90.22	90.13	1,306,600
25 Nov 2022	93.08	93.70	92.58	92.59	92.50	530,300
25 Nov 2022	0.11 Dividend
23 Nov 2022	93.13	95.56	92.63	94.03	93.82	883,000
22 Nov 2022	92.19	93.02	90.65	92.93	92.73	1,401,900
21 Nov 2022	91.63	91.80	90.60	91.10	90.90	1,014,400
18 Nov 2022	94.08	94.24	91.36	92.90	92.70	1,507,500
17 Nov 2022	88.81	92.91	88.56	92.51	92.31	1,346,500
16 Nov 2022	93.59	94.65	91.03	91.48	91.28	2,188,800
15 Nov 2022	97.38	97.74	94.76	96.59	96.38	1,581,800
14 Nov 2022	94.83	96.41	94.04	94.14	93.93	1,254,600
11 Nov 2022	93.29	96.89	92.65	96.31	96.10	1,716,400
10 Nov 2022	90.00	93.42	88.71	93.33	93.13	2,472,700
09 Nov 2022	84.92	85.79	84.11	84.37	84.19	1,639,700
08 Nov 2022	86.60	87.21	84.74	86.45	86.26	2,087,300
07 Nov 2022	85.77	85.91	83.28	85.54	85.35	1,737,500
04 Nov 2022	82.75	84.83	81.31	84.72	84.54	2,344,900
03 Nov 2022	78.09	80.92	77.28	80.09	79.92	1,359,100
02 Nov 2022	82.25	83.75	79.18	79.44	79.27	1,959,700
01 Nov 2022	83.28	83.58	81.67	82.22	82.04	1,220,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6705+0.0018(+0.27%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.10-0.80(-1.13%)

GOLD2,000.40+50.80(+2.61%)

Bitcoin AUD42,207.06-228.07(-0.54%)

Get our best money-saving hacks and pro tips now

Teradyne, Inc. (TER)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6705
+0.0018(+0.27%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.10
-0.80(-1.13%)

GOLD
2,000.40
+50.80(+2.61%)

Bitcoin AUD
42,207.06
-228.07(-0.54%)