Skip to main content

Teradyne Inc (NQ: TER )

100.14 -2.34 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 102.49 102.72 100.03 100.14 1,451,194 -2.34(-2.28%)
Feb 22, 2024 101.51 103.34 100.34 102.48 1,858,491 +2.90(+2.91%)
Feb 21, 2024 98.27 99.61 97.81 99.58 1,110,629 -0.59(-0.59%)
Feb 20, 2024 100.61 101.81 98.84 100.17 1,446,230 -2.07(-2.02%)
Feb 16, 2024 103.17 104.09 101.63 102.24 1,608,844 -0.32(-0.31%)
Feb 15, 2024 103.59 103.94 101.70 102.56 2,115,498 +1.11(+1.09%)
Feb 14, 2024 100.08 101.69 99.90 101.45 1,455,570 +2.66(+2.69%)
Feb 13, 2024 99.24 99.95 97.35 98.79 1,888,452 -3.99(-3.89%)
Feb 12, 2024 102.13 104.65 101.78 102.79 1,363,533 +0.60(+0.59%)
Feb 09, 2024 99.20 102.30 98.69 102.19 1,655,867 +3.84(+3.90%)
Feb 08, 2024 97.28 99.45 97.28 98.35 1,890,061 +0.96(+0.98%)
Feb 07, 2024 98.52 98.52 96.20 97.39 1,381,897 -0.24(-0.25%)
Feb 06, 2024 96.56 97.67 96.11 97.63 1,545,005 +1.50(+1.56%)
Feb 05, 2024 96.20 97.06 94.53 96.14 1,960,069 -0.12(-0.12%)
Feb 02, 2024 94.84 96.58 93.76 96.26 1,811,122 +1.23(+1.29%)
Feb 01, 2024 97.02 97.02 93.26 95.03 2,899,354 -1.45(-1.50%)
Jan 31, 2024 95.38 98.67 92.18 96.48 6,323,604 -7.99(-7.65%)
Jan 30, 2024 104.77 106.31 104.20 104.47 2,110,552 -1.48(-1.40%)
Jan 29, 2024 104.09 106.21 103.97 105.94 1,722,888 +0.61(+0.58%)
Jan 26, 2024 108.61 108.69 104.69 105.33 2,098,190 -4.48(-4.08%)
Jan 25, 2024 112.55 112.58 109.63 109.82 2,010,107 -0.72(-0.65%)
Jan 24, 2024 111.92 113.47 110.33 110.54 1,923,215 -0.57(-0.51%)
Jan 23, 2024 110.47 111.38 109.26 111.11 1,176,468 +1.15(+1.04%)
Jan 22, 2024 109.87 111.83 108.86 109.96 1,829,829 +1.37(+1.26%)
Jan 19, 2024 107.11 108.95 105.52 108.59 1,936,867 +2.70(+2.55%)
Jan 18, 2024 104.68 106.30 104.22 105.89 2,418,302 +3.16(+3.07%)
Jan 17, 2024 102.36 102.88 100.63 102.74 1,367,746 -1.23(-1.18%)
Jan 16, 2024 103.87 105.19 103.09 103.97 1,672,953 -0.72(-0.69%)
Jan 12, 2024 104.88 105.99 103.49 104.69 1,192,484 -0.29(-0.28%)
Jan 11, 2024 104.71 105.56 102.84 104.98 1,805,681 +0.22(+0.21%)
Jan 10, 2024 105.33 105.38 103.17 104.76 1,149,436 -0.36(-0.34%)
Jan 09, 2024 104.24 105.67 104.04 105.12 1,062,115 -0.65(-0.61%)
Jan 08, 2024 103.06 105.92 102.95 105.77 1,423,306 +3.12(+3.04%)
Jan 05, 2024 101.58 103.05 101.45 102.65 1,406,127 +1.19(+1.17%)
Jan 04, 2024 100.07 102.41 99.83 101.46 1,443,602 -0.17(-0.17%)
Jan 03, 2024 102.59 102.97 100.96 101.63 1,378,447 -3.02(-2.88%)
Jan 02, 2024 106.87 106.87 103.52 104.65 2,421,525 -3.75(-3.46%)
Dec 29, 2023 109.81 110.51 108.22 108.39 1,367,403 -1.92(-1.74%)
Dec 28, 2023 110.94 111.05 109.79 110.31 875,590 -0.31(-0.28%)
Dec 27, 2023 110.87 111.11 109.66 110.62 1,263,194 +0.40(+0.36%)
Dec 26, 2023 107.95 110.72 107.95 110.22 1,390,689 +2.72(+2.53%)
Dec 22, 2023 106.87 107.69 106.42 107.50 833,223 +1.04(+0.98%)
Dec 21, 2023 105.86 106.89 105.56 106.46 1,814,289 +2.98(+2.88%)
Dec 20, 2023 104.95 106.63 103.31 103.49 1,872,904 -2.27(-2.14%)
Dec 19, 2023 105.88 106.81 105.35 105.75 1,381,101 +0.60(+0.57%)
Dec 18, 2023 104.95 105.34 103.52 105.16 2,559,816 +0.12(+0.11%)
Dec 15, 2023 104.06 106.12 103.98 105.04 4,615,607 -0.23(-0.22%)
Dec 14, 2023 99.37 105.53 99.37 105.27 3,685,042 +7.22(+7.37%)
Dec 13, 2023 96.07 98.91 95.43 98.04 1,404,360 +1.82(+1.89%)
Dec 12, 2023 96.23 97.06 95.98 96.23 913,758 -0.39(-0.40%)
Dec 11, 2023 93.25 97.22 93.25 96.62 2,224,159 +4.43(+4.81%)
Dec 08, 2023 92.15 93.46 91.73 92.18 1,690,277 -0.32(-0.35%)
Dec 07, 2023 91.80 92.92 91.00 92.50 1,333,508 +1.39(+1.52%)
Dec 06, 2023 92.56 93.13 91.01 91.11 1,603,039 -0.02(-0.02%)
Dec 05, 2023 92.10 92.11 90.13 91.13 1,354,228 -1.92(-2.06%)
Dec 04, 2023 93.01 93.33 91.16 93.05 1,382,991 -0.70(-0.75%)
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.