Skip to main content

Teradyne Inc (NQ: TER )

112.48 +0.94 (+0.84%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.15 76.66 74.51 74.65 1,756,504 -2.01(-2.62%)
Sep 29, 2022 77.14 77.55 75.67 76.65 1,611,769 -1.77(-2.25%)
Sep 28, 2022 77.38 78.75 77.01 78.42 1,629,980 +0.58(+0.74%)
Sep 27, 2022 78.54 79.17 76.68 77.85 1,581,315 +1.15(+1.50%)
Sep 26, 2022 78.67 79.90 76.63 76.69 1,436,745 -1.97(-2.50%)
Sep 23, 2022 78.57 79.21 76.79 78.66 1,922,674 -0.60(-0.75%)
Sep 22, 2022 80.05 80.57 78.29 79.26 1,969,011 -1.17(-1.46%)
Sep 21, 2022 80.50 84.02 80.38 80.43 1,794,602 +0.13(+0.16%)
Sep 20, 2022 80.87 81.22 79.22 80.30 1,686,043 -1.64(-2.00%)
Sep 19, 2022 80.70 82.49 80.37 81.94 1,545,173 +0.39(+0.48%)
Sep 16, 2022 80.97 81.91 79.88 81.55 3,595,087 -0.25(-0.30%)
Sep 15, 2022 82.57 83.66 80.86 81.80 1,835,697 -1.28(-1.54%)
Sep 14, 2022 83.33 83.56 81.71 83.08 1,382,115 +0.48(+0.58%)
Sep 13, 2022 83.38 84.35 82.39 82.60 2,494,044 -4.19(-4.83%)
Sep 12, 2022 88.25 88.30 86.14 86.80 1,915,725 -1.45(-1.64%)
Sep 09, 2022 86.92 89.41 86.78 88.25 1,817,584 +2.68(+3.13%)
Sep 08, 2022 83.32 85.86 82.51 85.56 1,409,434 +1.11(+1.32%)
Sep 07, 2022 82.20 84.99 82.00 84.45 1,726,874 +2.09(+2.53%)
Sep 06, 2022 82.16 83.56 81.31 82.37 1,358,751 -0.12(-0.14%)
Sep 02, 2022 83.87 84.70 81.70 82.48 1,362,832 +0.26(+0.31%)
Sep 01, 2022 82.38 82.51 79.87 82.23 2,519,063 -1.85(-2.20%)
Aug 31, 2022 86.07 86.07 83.26 84.07 2,086,522 -1.07(-1.26%)
Aug 30, 2022 87.72 88.01 84.38 85.15 2,544,817 -1.79(-2.06%)
Aug 29, 2022 88.73 89.95 86.83 86.93 1,261,405 -2.51(-2.81%)
Aug 26, 2022 95.62 95.68 89.18 89.44 2,267,952 -6.12(-6.41%)
Aug 25, 2022 92.02 95.64 91.96 95.57 1,357,914 +3.73(+4.06%)
Aug 24, 2022 92.49 92.82 91.13 91.84 1,219,555 -0.41(-0.44%)
Aug 23, 2022 91.92 93.81 91.77 92.24 892,729 +0.56(+0.61%)
Aug 22, 2022 93.85 94.17 90.98 91.69 1,914,453 -4.39(-4.57%)
Aug 19, 2022 98.52 99.57 95.85 96.08 1,819,215 -4.05(-4.04%)
Aug 18, 2022 99.60 100.78 99.21 100.13 1,621,651 +0.47(+0.47%)
Aug 17, 2022 99.49 100.30 97.83 99.66 1,340,169 -1.11(-1.10%)
Aug 16, 2022 101.66 102.11 100.13 100.77 840,951 -1.31(-1.28%)
Aug 15, 2022 103.17 103.77 101.10 102.08 822,048 -1.43(-1.38%)
Aug 12, 2022 99.49 104.42 99.34 103.51 2,003,705 +4.40(+4.44%)
Aug 11, 2022 99.23 102.04 98.78 99.11 1,159,895 +0.77(+0.79%)
Aug 10, 2022 94.96 98.51 94.01 98.33 2,174,264 +6.24(+6.78%)
Aug 09, 2022 96.81 97.38 90.37 92.09 3,063,504 -6.86(-6.93%)
Aug 08, 2022 99.38 100.69 97.06 98.95 1,789,750 -1.00(-1.00%)
Aug 05, 2022 99.49 101.32 97.91 99.95 1,685,755 -0.95(-0.94%)
Aug 04, 2022 100.83 101.90 100.18 100.90 1,337,759 +0.29(+0.29%)
Aug 03, 2022 98.57 101.50 98.20 100.61 1,493,086 +2.46(+2.51%)
Aug 02, 2022 99.05 100.40 97.99 98.16 1,275,118 -1.35(-1.36%)
Aug 01, 2022 99.11 100.71 98.21 99.50 1,443,014 -0.59(-0.59%)
Jul 29, 2022 98.12 100.38 96.95 100.09 1,694,199 +1.92(+1.96%)
Jul 28, 2022 96.13 98.30 92.74 98.17 2,709,795 +1.00(+1.03%)
Jul 27, 2022 90.47 98.06 88.58 97.16 5,112,291 -0.21(-0.21%)
Jul 26, 2022 98.54 99.79 96.78 97.37 2,061,275 -1.93(-1.95%)
Jul 25, 2022 98.97 99.50 97.63 99.31 1,652,488 -0.36(-0.36%)
Jul 22, 2022 101.36 101.70 97.99 99.66 1,623,353 -2.29(-2.25%)
Jul 21, 2022 101.89 102.01 99.67 101.95 1,081,215 +0.97(+0.96%)
Jul 20, 2022 98.34 101.97 98.05 100.98 2,676,173 +2.54(+2.58%)
Jul 19, 2022 94.03 98.65 93.93 98.44 1,829,899 +5.89(+6.37%)
Jul 18, 2022 94.10 95.67 91.82 92.55 1,500,915 -0.46(-0.49%)
Jul 15, 2022 92.06 93.03 90.30 93.01 1,109,678 +1.83(+2.00%)
Jul 14, 2022 89.29 91.68 87.32 91.18 1,216,587 +1.87(+2.09%)
Jul 13, 2022 87.36 90.92 86.76 89.32 1,296,814 +0.36(+0.40%)
Jul 12, 2022 90.24 90.54 88.41 88.96 1,031,593 -0.27(-0.30%)
Jul 11, 2022 89.97 90.46 88.35 89.23 1,345,420 -2.12(-2.32%)
Jul 08, 2022 89.58 91.70 89.14 91.35 1,067,115 +0.56(+0.61%)
Jul 07, 2022 89.29 91.13 89.13 90.79 1,781,009 +3.50(+4.01%)
Jul 06, 2022 86.50 88.69 86.00 87.29 1,446,223 +1.17(+1.36%)
Jul 05, 2022 82.31 86.34 82.31 86.12 1,699,707 +1.00(+1.18%)
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.