Skip to main content

Teradyne Inc (NQ: TER )

90.39 -3.00 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 93.36 93.42 89.50 90.39 1,332,583 -3.00(-3.21%)
Dec 05, 2022 92.15 93.80 91.66 93.39 1,616,973 +0.72(+0.78%)
Dec 02, 2022 90.11 92.81 90.00 92.67 1,177,165 +0.38(+0.41%)
Dec 01, 2022 94.37 94.61 90.41 92.29 1,552,888 -1.16(-1.24%)
Nov 30, 2022 89.67 93.48 87.86 93.45 2,426,361 +4.26(+4.78%)
Nov 29, 2022 90.14 90.86 88.87 89.19 1,099,942 -1.03(-1.14%)
Nov 28, 2022 91.27 92.25 89.70 90.22 1,306,569 -2.37(-2.56%)
Nov 25, 2022 93.08 93.70 92.58 92.59 530,291 -1.33(-1.42%)
Nov 23, 2022 93.02 95.45 92.52 93.92 883,998 +1.10(+1.18%)
Nov 22, 2022 92.08 92.91 90.54 92.82 1,403,590 +1.83(+2.01%)
Nov 21, 2022 91.52 91.69 90.49 90.99 1,015,602 -1.80(-1.94%)
Nov 18, 2022 93.97 94.13 91.25 92.79 1,509,242 +0.39(+0.42%)
Nov 17, 2022 88.71 92.80 88.46 92.40 1,348,114 +1.03(+1.13%)
Nov 16, 2022 93.48 94.54 90.92 91.37 2,191,323 -5.10(-5.29%)
Nov 15, 2022 97.27 97.63 94.65 96.48 1,583,679 +2.45(+2.60%)
Nov 14, 2022 94.72 96.30 93.93 94.03 1,256,052 -2.17(-2.25%)
Nov 11, 2022 93.18 96.78 92.54 96.20 1,718,415 +2.98(+3.19%)
Nov 10, 2022 89.89 93.31 88.61 93.22 2,475,302 +8.95(+10.62%)
Nov 09, 2022 84.82 85.69 84.01 84.27 1,641,605 -2.08(-2.41%)
Nov 08, 2022 86.50 87.11 84.64 86.35 2,089,760 +0.91(+1.06%)
Nov 07, 2022 85.67 85.81 83.18 85.44 1,739,566 +0.82(+0.97%)
Nov 04, 2022 82.65 84.73 81.21 84.62 2,347,666 +4.62(+5.78%)
Nov 03, 2022 78.00 80.83 77.19 80.00 1,360,648 +0.65(+0.82%)
Nov 02, 2022 82.15 79.09 79.35 1,962,057 -2.78(-3.38%)
Nov 01, 2022 83.18 83.48 81.57 82.12 1,222,208 +0.87(+1.07%)
Oct 31, 2022 82.35 82.74 80.53 81.25 1,500,750 -2.00(-2.40%)
Oct 28, 2022 79.83 83.54 79.83 83.25 1,667,067 +3.49(+4.37%)
Oct 27, 2022 83.08 84.19 79.70 79.77 2,150,034 -2.39(-2.91%)
Oct 26, 2022 79.56 85.10 78.58 82.15 4,217,588 +2.60(+3.26%)
Oct 25, 2022 78.06 80.16 78.02 79.56 2,188,991 +2.19(+2.83%)
Oct 24, 2022 77.85 78.17 76.54 77.37 2,097,355 +0.19(+0.25%)
Oct 21, 2022 74.09 77.35 73.64 77.18 2,161,062 +3.32(+4.49%)
Oct 20, 2022 73.46 75.51 73.08 73.86 1,457,610 +0.77(+1.05%)
Oct 19, 2022 72.47 74.18 72.11 73.09 1,526,091 +0.40(+0.55%)
Oct 18, 2022 73.99 74.43 71.03 72.69 1,719,141 +1.27(+1.78%)
Oct 17, 2022 73.46 73.86 71.04 71.43 2,109,449 +0.14(+0.20%)
Oct 14, 2022 75.98 77.05 71.12 71.29 2,490,462 -3.74(-4.98%)
Oct 13, 2022 68.93 75.76 67.73 75.02 3,407,773 +3.11(+4.32%)
Oct 12, 2022 73.79 74.07 71.85 71.92 1,930,607 -2.02(-2.73%)
Oct 11, 2022 74.76 75.83 72.77 73.93 1,763,286 -2.09(-2.75%)
Oct 10, 2022 77.52 77.52 74.66 76.02 1,703,350 -1.22(-1.58%)
Oct 07, 2022 79.55 80.07 76.56 77.24 2,324,545 -4.67(-5.71%)
Oct 06, 2022 81.66 83.11 80.91 81.91 1,217,642 +0.06(+0.07%)
Oct 05, 2022 79.91 82.74 79.15 81.85 1,195,217 +0.28(+0.34%)
Oct 04, 2022 80.75 82.13 80.35 81.57 1,495,582 +2.98(+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.