Australia markets open in 5 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023105.90108.86105.90107.68107.68328,059
22 Mar 2023106.34108.27104.31104.37104.371,419,400
21 Mar 2023107.08108.28105.04106.36106.361,462,800
20 Mar 2023105.58106.62104.88106.50106.501,326,100
17 Mar 2023106.54106.87104.53105.10105.102,428,100
16 Mar 2023102.07106.53101.51105.97105.971,462,900
15 Mar 2023103.23103.56100.31102.63102.632,050,400
14 Mar 2023104.24105.42103.43105.17105.172,529,400
13 Mar 2023100.00103.6899.66102.73102.731,749,100
10 Mar 2023102.95103.65100.04101.29101.292,371,900
09 Mar 2023103.18104.76101.53102.14102.141,652,100
08 Mar 2023101.09103.65100.74103.25103.251,474,800
07 Mar 2023101.82102.40100.10100.58100.581,577,500
06 Mar 2023103.57104.60101.01101.65101.651,432,100
03 Mar 2023102.48103.39100.97103.03103.031,393,400
02 Mar 202399.88102.3999.35102.05102.051,484,000
01 Mar 2023101.51102.65100.83101.38101.381,090,100
28 Feb 2023100.97102.43100.59101.14101.141,378,500
27 Feb 2023102.26102.47100.56100.97100.971,404,200
24 Feb 2023101.05101.9599.99100.64100.641,465,400
23 Feb 2023102.86103.40100.61102.99102.991,446,300
22 Feb 2023101.30102.7399.89100.77100.771,329,000
21 Feb 2023103.44104.34101.03101.16101.161,976,100
17 Feb 2023106.00106.62103.64105.25105.251,151,500
16 Feb 2023107.00107.79106.14106.30106.301,613,900
16 Feb 20230.11 Dividend
15 Feb 2023106.43108.53105.77108.46108.351,202,400
14 Feb 2023105.66108.35105.07108.01107.901,779,300
13 Feb 2023105.88107.60105.36106.75106.641,303,800
10 Feb 2023106.32106.86104.29105.56105.451,414,800
09 Feb 2023109.36110.28106.74107.66107.551,906,400
08 Feb 2023108.46110.31107.28107.63107.521,129,800
07 Feb 2023106.92110.89106.81110.20110.091,824,000
06 Feb 2023107.43108.50106.37106.95106.841,411,500
03 Feb 2023108.40110.73107.07107.99107.881,608,800
02 Feb 2023109.90112.06109.41111.54111.432,352,900
01 Feb 2023102.19108.77101.93107.99107.882,784,100
31 Jan 2023100.00101.7299.01101.70101.601,973,300
30 Jan 2023102.08102.59100.02100.17100.072,067,200
27 Jan 2023101.56104.2299.33103.44103.342,593,000
26 Jan 202399.71104.9798.26103.67103.563,941,600
25 Jan 2023100.54103.59100.25103.44103.341,501,200
24 Jan 2023102.00103.24101.85103.02102.921,193,300
23 Jan 202398.14104.4797.90103.50103.402,617,700
20 Jan 202395.4097.5594.4597.5397.431,421,100
19 Jan 202394.8495.2592.6093.8593.751,542,600
18 Jan 202397.3198.4495.8195.9195.811,326,800
17 Jan 202397.3597.8595.4696.6496.541,668,200
13 Jan 202395.5098.2495.2797.4497.341,464,500
12 Jan 202397.0797.0793.9796.1496.041,165,700
11 Jan 202395.0996.3693.7596.3496.24870,000
10 Jan 202393.4495.4592.8194.7894.681,160,400
09 Jan 202392.9495.8392.3793.2193.121,654,500
06 Jan 202388.2891.8087.7391.2491.151,444,500
05 Jan 202386.8488.4285.9587.1287.03998,700
04 Jan 202387.2487.8885.7587.4287.332,025,400
03 Jan 202388.8589.1685.5585.9385.841,033,200
30 Dec 202285.8487.4685.3587.3587.26677,400
29 Dec 202286.0688.1385.2587.4987.401,137,300
28 Dec 202284.0185.4083.3184.2484.15990,300
27 Dec 202285.6386.0384.0184.7684.671,156,000
23 Dec 202285.4586.6184.3786.5686.47858,600
22 Dec 202287.6187.6183.7586.1186.022,146,800
21 Dec 202288.6690.0288.3289.7589.661,543,600
20 Dec 202286.9289.7286.5987.7987.701,314,300
19 Dec 202289.4289.5086.5588.4088.311,323,600
16 Dec 202288.0189.5187.1989.0288.933,091,200
15 Dec 202292.3092.5188.3088.5288.432,566,800
14 Dec 202295.7997.2793.1494.1594.051,462,900
13 Dec 202298.7799.1595.3196.5196.411,553,800
12 Dec 202291.8794.8591.4294.5994.491,210,200
09 Dec 202293.1894.8492.3592.4192.322,039,300
08 Dec 202292.1795.1391.6994.7994.691,619,900
07 Dec 202289.4891.4789.0491.3691.271,444,600
06 Dec 202293.3693.4389.5090.3990.301,333,600
05 Dec 202292.1593.8091.6693.3993.301,617,000
02 Dec 202290.1192.8190.0092.6792.581,177,200
01 Dec 202294.3794.6190.4192.2992.201,552,900
30 Nov 202289.6793.4887.8693.4593.362,426,400
29 Nov 202290.1490.8788.8789.1989.101,099,900
28 Nov 202291.2792.2589.7190.2290.131,306,600
25 Nov 202293.0893.7092.5892.5992.50530,300
25 Nov 20220.11 Dividend
23 Nov 202293.1395.5692.6394.0393.82883,000
22 Nov 202292.1993.0290.6592.9392.731,401,900
21 Nov 202291.6391.8090.6091.1090.901,014,400
18 Nov 202294.0894.2491.3692.9092.701,507,500
17 Nov 202288.8192.9188.5692.5192.311,346,500
16 Nov 202293.5994.6591.0391.4891.282,188,800
15 Nov 202297.3897.7494.7696.5996.381,581,800
14 Nov 202294.8396.4194.0494.1493.931,254,600
11 Nov 202293.2996.8992.6596.3196.101,716,400
10 Nov 202290.0093.4288.7193.3393.132,472,700
09 Nov 202284.9285.7984.1184.3784.191,639,700
08 Nov 202286.6087.2184.7486.4586.262,087,300
07 Nov 202285.7785.9183.2885.5485.351,737,500
04 Nov 202282.7584.8381.3184.7284.542,344,900
03 Nov 202278.0980.9277.2880.0979.921,359,100
02 Nov 202282.2583.7579.1879.4479.271,959,700
01 Nov 202283.2883.5881.6782.2282.041,220,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...