Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,278.25 -9.50 (-0.29%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,610.92 +326.38 (+1.89%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,410.50 -9.63 (-0.01%) CMC Crypto 200
1,390.00 +7.42 (+0.54%)
Teradyne, Inc. (0LEF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 108.02 | 108.90 | 105.00 | 107.88 | 107.88 | 2,443 |
| 24 Apr 2024 | 102.21 | 102.57 | 99.51 | 100.56 | 100.56 | 530 |
| 23 Apr 2024 | 98.34 | 100.04 | 98.14 | 100.04 | 100.04 | 465 |
| 22 Apr 2024 | 97.17 | 98.29 | 96.61 | 98.29 | 98.29 | 4,124 |
| 19 Apr 2024 | 99.56 | 100.36 | 97.19 | 97.36 | 97.36 | 248 |
| 18 Apr 2024 | 100.92 | 102.52 | 100.44 | 100.44 | 100.44 | 438 |
| 17 Apr 2024 | 104.59 | 104.59 | 101.70 | 102.62 | 102.62 | 294 |
| 16 Apr 2024 | 104.83 | 106.13 | 103.91 | 105.60 | 105.60 | 19,786 |
| 15 Apr 2024 | 107.44 | 108.00 | 104.54 | 104.81 | 104.81 | 417 |
| 12 Apr 2024 | 107.75 | 108.58 | 105.70 | 106.31 | 106.31 | 1,251 |
| 11 Apr 2024 | 107.68 | 107.98 | 106.25 | 107.82 | 107.82 | 969 |
| 10 Apr 2024 | 108.00 | 109.02 | 106.25 | 106.44 | 106.44 | 92 |
| 09 Apr 2024 | 108.90 | 110.58 | 108.54 | 110.24 | 110.24 | 410 |
| 08 Apr 2024 | 108.01 | 109.08 | 107.83 | 108.50 | 108.50 | 95,545 |
| 05 Apr 2024 | 105.87 | 107.69 | 105.62 | 106.76 | 106.76 | 282 |
| 04 Apr 2024 | 110.37 | 110.99 | 109.81 | 110.30 | 110.30 | 528 |
| 03 Apr 2024 | 109.52 | 110.10 | 109.36 | 109.53 | 109.53 | 665 |
| 02 Apr 2024 | 111.10 | 111.10 | 109.38 | 109.48 | 109.48 | 1,078 |
| 28 Mar 2024 | 111.89 | 113.27 | 111.62 | 112.48 | 112.48 | 1,535 |
| 27 Mar 2024 | 109.37 | 111.03 | 108.66 | 110.80 | 110.80 | 134 |
| 26 Mar 2024 | 109.24 | 110.19 | 108.28 | 108.56 | 108.56 | 619 |
| 25 Mar 2024 | 108.64 | 110.26 | 108.64 | 109.75 | 109.75 | 1,589 |
| 22 Mar 2024 | 111.12 | 112.23 | 110.87 | 111.03 | 111.03 | 826 |
| 21 Mar 2024 | 109.05 | 112.94 | 108.90 | 110.96 | 110.96 | 580 |
| 20 Mar 2024 | 104.67 | 106.70 | 104.29 | 106.50 | 106.50 | 628 |
| 19 Mar 2024 | 102.10 | 103.76 | 101.66 | 103.07 | 103.07 | 156 |
| 18 Mar 2024 | 104.85 | 105.23 | 102.82 | 103.29 | 103.29 | 1,321 |
| 15 Mar 2024 | 102.97 | 104.29 | 102.53 | 103.63 | 103.63 | 239 |
| 14 Mar 2024 | 106.18 | 106.25 | 104.09 | 104.09 | 104.09 | 897 |
| 13 Mar 2024 | 106.29 | 108.21 | 104.95 | 105.89 | 105.89 | 319 |
| 12 Mar 2024 | 107.66 | 107.66 | 105.39 | 107.12 | 107.12 | 94 |
| 11 Mar 2024 | 105.46 | 106.37 | 104.63 | 105.82 | 105.82 | 92 |
| 08 Mar 2024 | 110.64 | 110.83 | 108.47 | 108.55 | 108.55 | 212 |
| 07 Mar 2024 | 107.23 | 110.42 | 107.09 | 110.03 | 110.03 | 386 |
| 06 Mar 2024 | 105.99 | 107.68 | 103.76 | 106.69 | 106.69 | 31,425 |
| 05 Mar 2024 | 104.57 | 105.40 | 103.27 | 103.32 | 103.32 | 311 |
| 04 Mar 2024 | 106.08 | 106.89 | 105.52 | 106.25 | 106.25 | 339 |
| 01 Mar 2024 | 103.88 | 106.55 | 102.81 | 106.43 | 106.43 | 693 |
| 29 Feb 2024 | 101.51 | 103.84 | 101.47 | 103.58 | 103.58 | 324 |
| 28 Feb 2024 | 98.90 | 100.67 | 98.79 | 100.42 | 100.42 | 195 |
| 27 Feb 2024 | 102.91 | 102.91 | 100.41 | 100.58 | 100.58 | 112 |
| 26 Feb 2024 | 100.66 | 102.33 | 100.46 | 102.07 | 102.07 | 63 |
| 23 Feb 2024 | 102.48 | 102.56 | 100.70 | 100.70 | 100.70 | 387 |
| 22 Feb 2024 | 100.84 | 102.06 | 100.47 | 102.06 | 102.06 | 320 |
| 21 Feb 2024 | 98.31 | 98.81 | 97.83 | 98.70 | 98.70 | 514 |
| 20 Feb 2024 | 100.46 | 101.51 | 98.95 | 99.25 | 99.25 | 452 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 102.56 | 103.75 | 101.89 | 103.67 | 103.67 | 264 |
| 15 Feb 2024 | 103.66 | 103.90 | 101.81 | 102.91 | 102.91 | 179 |
| 15 Feb 2024 | 0.12 Dividend | |||||
| 14 Feb 2024 | 100.50 | 101.53 | 100.29 | 100.96 | 100.84 | 1,228 |
| 13 Feb 2024 | 99.21 | 99.99 | 98.33 | 98.33 | 98.21 | 463 |
| 12 Feb 2024 | 102.04 | 104.75 | 101.89 | 103.83 | 103.71 | 349 |
| 09 Feb 2024 | 99.32 | 102.18 | 98.89 | 101.94 | 101.82 | 728 |
| 08 Feb 2024 | 97.41 | 99.58 | 97.41 | 98.93 | 98.81 | 859 |
| 07 Feb 2024 | 97.25 | 98.66 | 96.31 | 97.53 | 97.41 | 553 |
| 06 Feb 2024 | 97.04 | 97.36 | 96.26 | 96.92 | 96.80 | 2,502 |
| 05 Feb 2024 | 95.97 | 96.91 | 94.72 | 96.82 | 96.70 | 3,973 |
| 02 Feb 2024 | 93.89 | 95.58 | 93.89 | 95.47 | 95.36 | 1,056 |
| 01 Feb 2024 | 97.01 | 97.01 | 93.37 | 94.20 | 94.09 | 970 |
| 31 Jan 2024 | 97.00 | 97.00 | 92.33 | 96.41 | 96.30 | 1,966 |
| 30 Jan 2024 | 104.60 | 106.22 | 104.55 | 104.60 | 104.48 | 241 |
| 29 Jan 2024 | 104.53 | 105.95 | 104.07 | 105.51 | 105.38 | 438 |
| 26 Jan 2024 | 108.45 | 108.81 | 105.43 | 105.54 | 105.41 | 550 |
| 25 Jan 2024 | 112.52 | 112.69 | 109.86 | 110.26 | 110.13 | 702 |
| 24 Jan 2024 | 112.00 | 113.63 | 111.24 | 111.58 | 111.45 | 1,115 |
| 23 Jan 2024 | 110.27 | 110.86 | 109.51 | 110.85 | 110.72 | 81 |
| 22 Jan 2024 | 111.72 | 111.86 | 109.02 | 109.55 | 109.42 | 452 |
| 19 Jan 2024 | 107.11 | 108.64 | 105.73 | 108.64 | 108.51 | 2,180 |
| 18 Jan 2024 | 104.80 | 106.11 | 104.42 | 105.82 | 105.70 | 1,202 |
| 17 Jan 2024 | 102.25 | 102.25 | 100.93 | 101.49 | 101.37 | 1,205 |
| 16 Jan 2024 | 103.36 | 105.29 | 103.11 | 103.50 | 103.38 | 239 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 105.20 | 105.89 | 103.75 | 104.56 | 104.44 | 325 |
| 11 Jan 2024 | 105.00 | 105.17 | 103.01 | 104.66 | 104.54 | 372 |
| 10 Jan 2024 | 105.24 | 105.53 | 103.29 | 104.59 | 104.46 | 195 |
| 09 Jan 2024 | 104.51 | 105.50 | 104.43 | 105.50 | 105.37 | 452 |
| 08 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.87 | 276 |
| 05 Jan 2024 | 102.23 | 103.13 | 102.01 | 102.01 | 101.89 | 101 |
| 04 Jan 2024 | 101.75 | 102.42 | 100.24 | 102.23 | 102.10 | 9,019 |
| 03 Jan 2024 | 102.69 | 103.07 | 101.10 | 102.20 | 102.08 | 970 |
| 02 Jan 2024 | 106.52 | 107.00 | 105.36 | 105.68 | 105.56 | 433 |
| 29 Dec 2023 | 110.27 | 110.65 | 108.35 | 108.98 | 108.85 | 169 |
| 28 Dec 2023 | 110.95 | 111.19 | 110.03 | 110.43 | 110.30 | 202 |
| 27 Dec 2023 | 110.89 | 110.95 | 110.42 | 110.44 | 110.31 | 22,991 |
| 22 Dec 2023 | 107.00 | 107.83 | 106.96 | 106.98 | 106.85 | 105 |
| 21 Dec 2023 | 106.35 | 106.98 | 105.72 | 106.29 | 106.16 | 475 |
| 20 Dec 2023 | 104.94 | 106.79 | 104.91 | 106.22 | 106.09 | 2,452 |
| 19 Dec 2023 | 105.67 | 106.62 | 105.56 | 105.66 | 105.53 | 820 |
| 18 Dec 2023 | 105.05 | 105.38 | 103.75 | 105.10 | 104.98 | 348 |
| 15 Dec 2023 | 104.18 | 106.28 | 104.18 | 105.10 | 104.98 | 3,238 |
| 14 Dec 2023 | 100.14 | 104.90 | 100.09 | 104.30 | 104.18 | 524 |
| 13 Dec 2023 | 95.92 | 96.51 | 95.92 | 95.95 | 95.84 | 108 |
| 12 Dec 2023 | 96.26 | 97.19 | 96.00 | 96.69 | 96.58 | 208 |
| 11 Dec 2023 | 94.80 | 97.34 | 93.46 | 97.04 | 96.92 | 341 |
| 08 Dec 2023 | 92.04 | 93.55 | 91.96 | 92.63 | 92.52 | 227 |
| 07 Dec 2023 | 91.36 | 92.40 | 91.23 | 92.31 | 92.20 | 170 |
| 06 Dec 2023 | 92.79 | 93.20 | 92.01 | 92.21 | 92.10 | 221 |
| 05 Dec 2023 | 92.02 | 92.28 | 90.28 | 91.07 | 90.96 | 908 |
| 04 Dec 2023 | 93.12 | 93.38 | 91.31 | 92.50 | 92.39 | 1,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.