Skip to main content

Teradyne Inc (NQ: TER )

112.83 +1.29 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 85.36 86.97 84.87 86.86 681,233 -0.14(-0.16%)
Dec 29, 2022 85.58 87.64 84.77 87.00 1,143,711 +3.23(+3.86%)
Dec 28, 2022 83.54 84.92 82.84 83.77 995,870 -0.52(-0.61%)
Dec 27, 2022 85.15 85.15 83.54 84.29 1,162,516 -1.79(-2.08%)
Dec 23, 2022 84.97 86.12 83.90 86.08 863,388 +0.45(+0.52%)
Dec 22, 2022 87.12 87.12 83.28 85.63 2,159,166 -3.62(-4.06%)
Dec 21, 2022 88.16 89.52 87.83 89.25 1,552,336 +1.95(+2.23%)
Dec 20, 2022 86.43 89.22 86.11 87.30 1,321,737 -0.61(-0.69%)
Dec 19, 2022 88.92 89.00 86.07 87.90 1,331,010 -0.62(-0.70%)
Dec 16, 2022 87.52 89.01 86.70 88.52 3,108,657 +0.50(+0.56%)
Dec 15, 2022 91.78 91.99 87.81 88.02 2,581,233 -5.60(-5.98%)
Dec 14, 2022 95.25 96.72 92.62 93.62 1,471,083 -2.35(-2.45%)
Dec 13, 2022 98.22 98.59 94.78 95.97 1,562,908 +1.91(+2.03%)
Dec 12, 2022 91.36 94.32 90.91 94.06 1,216,999 +2.17(+2.36%)
Dec 09, 2022 92.66 94.31 91.83 91.89 2,050,747 -2.37(-2.51%)
Dec 08, 2022 91.65 94.60 91.18 94.26 1,628,989 +3.41(+3.75%)
Dec 07, 2022 88.98 90.96 88.54 90.85 1,452,729 +0.96(+1.07%)
Dec 06, 2022 92.84 92.90 89.00 89.88 1,340,088 -2.98(-3.21%)
Dec 05, 2022 91.63 93.27 91.15 92.87 1,626,080 +0.72(+0.78%)
Dec 02, 2022 89.61 92.29 89.50 92.15 1,183,795 +0.38(+0.41%)
Dec 01, 2022 93.84 94.08 89.90 91.77 1,561,634 -1.15(-1.24%)
Nov 30, 2022 89.17 92.96 87.37 92.93 2,440,027 +4.24(+4.78%)
Nov 29, 2022 89.64 90.36 88.37 88.69 1,106,137 -1.02(-1.14%)
Nov 28, 2022 90.76 91.73 89.20 89.71 1,313,928 -2.36(-2.56%)
Nov 25, 2022 92.56 93.18 92.06 92.07 533,277 -1.32(-1.42%)
Nov 23, 2022 92.50 94.91 92.00 93.39 888,977 +1.09(+1.18%)
Nov 22, 2022 91.57 92.39 90.04 92.30 1,411,495 +1.82(+2.01%)
Nov 21, 2022 91.01 91.18 89.99 90.48 1,021,322 -1.79(-1.94%)
Nov 18, 2022 93.44 93.60 90.74 92.27 1,517,743 +0.39(+0.42%)
Nov 17, 2022 88.21 92.28 87.96 91.88 1,355,707 +1.02(+1.13%)
Nov 16, 2022 92.96 94.01 90.41 90.86 2,203,665 -5.08(-5.29%)
Nov 15, 2022 96.72 97.08 94.12 95.94 1,592,599 +2.43(+2.60%)
Nov 14, 2022 94.19 95.76 93.40 93.50 1,263,126 -2.16(-2.25%)
Nov 11, 2022 92.66 96.23 92.02 95.66 1,728,094 +2.96(+3.19%)
Nov 10, 2022 89.39 92.78 88.11 92.70 2,489,244 +8.90(+10.62%)
Nov 09, 2022 84.35 85.21 83.54 83.80 1,650,851 -2.07(-2.41%)
Nov 08, 2022 86.01 86.62 84.17 85.87 2,101,531 +0.90(+1.06%)
Nov 07, 2022 85.19 85.33 82.72 84.96 1,749,363 +0.81(+0.97%)
Nov 04, 2022 82.19 84.26 80.76 84.15 2,360,889 +4.60(+5.78%)
Nov 03, 2022 77.56 80.37 76.76 79.55 1,368,312 +0.65(+0.82%)
Nov 02, 2022 81.69 78.64 78.90 1,973,108 -2.76(-3.38%)
Nov 01, 2022 82.72 83.01 81.12 81.66 1,229,092 +0.86(+1.07%)
Oct 31, 2022 81.89 82.28 80.07 80.80 1,509,203 -1.99(-2.40%)
Oct 28, 2022 79.38 83.07 79.38 82.79 1,676,456 +3.47(+4.37%)
Oct 27, 2022 82.62 83.72 79.25 79.32 2,162,144 -2.37(-2.91%)
Oct 26, 2022 79.11 84.62 78.14 81.69 4,241,343 +2.58(+3.26%)
Oct 25, 2022 77.62 79.71 77.58 79.11 2,201,321 +2.18(+2.83%)
Oct 24, 2022 77.41 77.74 76.11 76.94 2,109,168 +0.19(+0.25%)
Oct 21, 2022 73.68 76.92 73.23 76.75 2,173,234 +3.30(+4.49%)
Oct 20, 2022 73.05 75.09 72.68 73.45 1,465,820 +0.76(+1.05%)
Oct 19, 2022 72.06 73.77 71.70 72.69 1,534,686 +0.40(+0.55%)
Oct 18, 2022 73.58 74.02 70.63 72.29 1,728,824 +1.26(+1.78%)
Oct 17, 2022 73.05 73.45 70.64 71.03 2,121,331 +0.14(+0.20%)
Oct 14, 2022 75.56 76.62 70.72 70.89 2,504,489 -3.71(-4.98%)
Oct 13, 2022 68.54 75.34 67.35 74.60 3,426,967 +3.09(+4.32%)
Oct 12, 2022 73.38 73.65 71.45 71.51 1,941,481 -2.01(-2.73%)
Oct 11, 2022 74.34 75.41 72.37 73.52 1,773,218 -2.08(-2.75%)
Oct 10, 2022 77.08 77.08 74.24 75.60 1,712,944 -1.21(-1.58%)
Oct 07, 2022 79.10 79.62 76.13 76.81 2,337,638 -4.65(-5.71%)
Oct 06, 2022 81.21 82.64 80.45 81.46 1,224,500 +0.06(+0.07%)
Oct 05, 2022 79.46 82.28 78.70 81.40 1,201,949 +0.28(+0.34%)
Oct 04, 2022 80.29 81.67 79.90 81.12 1,504,006 +2.96(+3.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.