Mail

TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	104.54	104.97	102.99	104.67	104.67	1,129,700
07 Jun 2023	104.13	105.80	103.18	104.22	104.22	1,566,100
06 Jun 2023	100.42	103.16	100.09	103.07	103.07	1,335,000
05 Jun 2023	102.85	103.25	100.77	101.52	101.52	1,084,000
02 Jun 2023	103.96	104.10	101.50	103.22	103.22	1,149,800
01 Jun 2023	100.52	104.01	99.62	103.10	103.10	1,694,500
31 May 2023	100.41	102.25	99.37	100.19	100.19	2,176,600
30 May 2023	106.24	106.30	101.07	102.72	102.72	2,139,700
26 May 2023	98.40	104.59	98.26	103.71	103.71	3,136,200
25 May 2023	95.52	98.39	94.73	97.27	97.27	3,968,600
24 May 2023	94.59	95.44	93.03	94.40	94.40	1,959,900
23 May 2023	96.93	97.52	95.48	95.55	95.55	1,725,300
23 May 2023	0.11 Dividend
22 May 2023	96.70	98.27	96.68	97.81	97.70	1,269,200
19 May 2023	98.69	99.16	96.55	97.10	96.99	1,885,000
18 May 2023	95.52	99.34	95.40	98.57	98.46	2,447,700
17 May 2023	94.40	95.54	93.37	94.92	94.81	1,431,200
16 May 2023	93.71	95.13	93.29	93.43	93.32	1,033,100
15 May 2023	91.21	94.39	90.57	94.22	94.11	1,247,200
12 May 2023	91.44	91.58	89.46	90.93	90.83	1,210,700
11 May 2023	91.21	91.35	90.33	91.18	91.08	1,326,000
10 May 2023	91.50	91.53	90.12	90.96	90.86	1,442,500
09 May 2023	90.33	90.42	88.96	90.29	90.19	1,693,300
08 May 2023	92.67	92.96	90.90	91.42	91.32	1,113,100
05 May 2023	90.95	92.77	90.27	92.63	92.53	2,098,700
04 May 2023	92.00	92.14	89.73	89.98	89.88	1,311,500
03 May 2023	92.24	93.84	91.87	92.16	92.06	1,471,200
02 May 2023	92.50	92.85	91.01	92.31	92.21	1,620,400
01 May 2023	91.69	92.71	91.50	92.30	92.20	1,757,500
28 Apr 2023	90.52	91.42	89.69	91.38	91.28	1,638,700
27 Apr 2023	90.00	91.26	88.54	90.37	90.27	3,472,000
26 Apr 2023	94.81	95.07	92.66	93.33	93.23	2,282,000
25 Apr 2023	97.11	97.53	94.31	94.35	94.24	1,750,000
24 Apr 2023	97.96	98.70	96.83	97.60	97.49	836,700
21 Apr 2023	99.25	99.47	97.89	97.99	97.88	988,100
20 Apr 2023	97.86	100.69	97.83	99.41	99.30	1,315,200
19 Apr 2023	98.25	99.00	97.66	98.56	98.45	1,146,700
18 Apr 2023	98.80	99.76	98.16	99.65	99.54	1,123,500
17 Apr 2023	96.71	98.37	95.78	98.11	98.00	2,173,200
14 Apr 2023	101.76	102.76	99.66	100.75	100.64	1,369,600
13 Apr 2023	101.55	102.50	100.49	101.94	101.83	975,900
12 Apr 2023	103.43	103.71	101.39	101.48	101.37	941,600
11 Apr 2023	103.60	103.76	102.07	102.28	102.16	948,200
10 Apr 2023	99.39	102.78	99.01	102.73	102.61	1,788,800
06 Apr 2023	99.93	101.16	99.25	100.39	100.28	1,216,800
05 Apr 2023	102.10	102.34	100.24	101.23	101.12	1,818,500
04 Apr 2023	106.91	107.31	102.73	103.09	102.97	1,502,500
03 Apr 2023	106.50	107.24	105.00	106.80	106.68	1,236,600
31 Mar 2023	107.21	108.72	106.60	107.51	107.39	1,598,200
30 Mar 2023	108.68	108.85	106.83	107.60	107.48	1,760,600
29 Mar 2023	106.16	108.45	105.71	107.39	107.27	1,689,700
28 Mar 2023	104.58	105.00	102.20	104.21	104.09	1,392,400
27 Mar 2023	106.74	107.57	105.06	105.35	105.23	1,133,000
24 Mar 2023	106.58	107.00	104.44	106.34	106.22	1,679,400
23 Mar 2023	105.90	108.91	105.51	107.61	107.49	1,262,800
22 Mar 2023	106.34	108.27	104.31	104.37	104.25	1,422,100
21 Mar 2023	107.08	108.28	105.04	106.36	106.24	1,462,800
20 Mar 2023	105.58	106.62	104.88	106.50	106.38	1,326,100
17 Mar 2023	106.54	106.87	104.53	105.10	104.98	2,428,100
16 Mar 2023	102.07	106.53	101.51	105.97	105.85	1,462,900
15 Mar 2023	103.23	103.56	100.31	102.63	102.51	2,050,400
14 Mar 2023	104.24	105.42	103.43	105.17	105.05	2,529,400
13 Mar 2023	100.00	103.68	99.66	102.73	102.61	1,749,100
10 Mar 2023	102.95	103.65	100.04	101.29	101.18	2,371,900
09 Mar 2023	103.18	104.76	101.53	102.14	102.03	1,652,100
08 Mar 2023	101.09	103.65	100.74	103.25	103.13	1,474,800
07 Mar 2023	101.82	102.40	100.10	100.58	100.47	1,577,500
06 Mar 2023	103.57	104.60	101.01	101.65	101.54	1,432,100
03 Mar 2023	102.48	103.39	100.97	103.03	102.91	1,393,400
02 Mar 2023	99.88	102.39	99.35	102.05	101.94	1,484,000
01 Mar 2023	101.51	102.65	100.83	101.38	101.27	1,090,100
28 Feb 2023	100.97	102.43	100.59	101.14	101.03	1,378,500
27 Feb 2023	102.26	102.47	100.56	100.97	100.86	1,404,200
24 Feb 2023	101.05	101.95	99.99	100.64	100.53	1,465,400
23 Feb 2023	102.86	103.40	100.61	102.99	102.87	1,446,300
22 Feb 2023	101.30	102.73	99.89	100.77	100.66	1,329,000
21 Feb 2023	103.44	104.34	101.03	101.16	101.05	1,976,100
17 Feb 2023	106.00	106.62	103.64	105.25	105.13	1,151,500
16 Feb 2023	107.00	107.79	106.14	106.30	106.18	1,613,900
16 Feb 2023	0.11 Dividend
15 Feb 2023	106.43	108.53	105.77	108.46	108.23	1,202,400
14 Feb 2023	105.66	108.35	105.07	108.01	107.78	1,779,300
13 Feb 2023	105.88	107.60	105.36	106.75	106.52	1,303,800
10 Feb 2023	106.32	106.86	104.29	105.56	105.33	1,414,800
09 Feb 2023	109.36	110.28	106.74	107.66	107.43	1,906,400
08 Feb 2023	108.46	110.31	107.28	107.63	107.40	1,129,800
07 Feb 2023	106.92	110.89	106.81	110.20	109.96	1,824,000
06 Feb 2023	107.43	108.50	106.37	106.95	106.72	1,411,500
03 Feb 2023	108.40	110.73	107.07	107.99	107.76	1,608,800
02 Feb 2023	109.90	112.06	109.41	111.54	111.30	2,352,900
01 Feb 2023	102.19	108.77	101.93	107.99	107.76	2,784,100
31 Jan 2023	100.00	101.72	99.01	101.70	101.48	1,973,300
30 Jan 2023	102.08	102.59	100.02	100.17	99.96	2,067,200
27 Jan 2023	101.56	104.22	99.33	103.44	103.22	2,593,000
26 Jan 2023	99.71	104.97	98.26	103.67	103.45	3,941,600
25 Jan 2023	100.54	103.59	100.25	103.44	103.22	1,501,200
24 Jan 2023	102.00	103.24	101.85	103.02	102.80	1,193,300
23 Jan 2023	98.14	104.47	97.90	103.50	103.28	2,617,700
20 Jan 2023	95.40	97.55	94.45	97.53	97.32	1,421,100
19 Jan 2023	94.84	95.25	92.60	93.85	93.65	1,542,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...