Singapore markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.88+2.29 (+2.21%)
At close: 04:00PM EST
106.00 +0.12 (+0.11%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024104.06106.79102.76105.88105.882,008,900
29 Feb 2024101.91103.84101.41103.59103.592,391,900
28 Feb 202498.99100.6998.76100.35100.351,226,200
27 Feb 2024102.91102.91100.04100.27100.271,675,400
26 Feb 2024100.90102.56100.19102.15102.151,272,700
23 Feb 2024102.49102.72100.03100.14100.141,451,200
22 Feb 2024101.51103.34100.35102.48102.481,858,500
21 Feb 202498.2799.6197.8199.5899.581,110,600
20 Feb 2024100.61101.8198.84100.17100.171,446,200
16 Feb 2024103.17104.10101.63102.24102.241,608,800
15 Feb 2024103.59103.95101.70102.56102.562,115,900
15 Feb 20240.12 Dividend
14 Feb 2024100.20101.81100.02101.57101.451,453,900
13 Feb 202499.36100.0797.4798.9198.791,886,300
12 Feb 2024102.25104.77101.91102.91102.791,361,900
09 Feb 202499.32102.4298.81102.31102.191,653,900
08 Feb 202497.4099.5797.4098.4798.351,887,800
07 Feb 202498.6498.6496.3197.5197.391,380,300
06 Feb 202496.6797.7996.2397.7597.631,543,200
05 Feb 202496.3197.1794.6496.2596.141,957,800
02 Feb 202494.9596.6993.8796.3796.261,809,000
01 Feb 202497.1397.1393.3795.1495.032,896,400
31 Jan 202495.4998.7992.2996.5996.486,316,100
30 Jan 2024104.89106.44104.32104.59104.472,111,100
29 Jan 2024104.21106.34104.09106.07105.941,720,900
26 Jan 2024108.74108.82104.82105.46105.342,095,700
25 Jan 2024112.68112.71109.76109.95109.822,007,700
24 Jan 2024112.05113.60110.46110.67110.541,920,900
23 Jan 2024110.60111.51109.39111.24111.111,173,300
22 Jan 2024110.00111.96108.99110.09109.961,827,700
19 Jan 2024107.24109.08105.64108.72108.591,934,500
18 Jan 2024104.80106.43104.34106.02105.892,416,600
17 Jan 2024102.48103.00100.75102.86102.741,366,100
16 Jan 2024103.99105.31103.21104.09103.971,671,000
12 Jan 2024105.00106.12103.61104.81104.691,191,100
11 Jan 2024104.83105.68102.96105.10104.981,803,500
10 Jan 2024105.46105.50103.29104.88104.761,148,100
09 Jan 2024104.36105.80104.16105.24105.121,055,100
08 Jan 2024103.18106.04103.07105.89105.761,421,600
05 Jan 2024101.70103.17101.57102.77102.651,404,500
04 Jan 2024100.19102.5399.95101.58101.461,441,900
03 Jan 2024102.71103.09101.08101.75101.631,376,800
02 Jan 2024107.00107.00103.64104.77104.652,383,800
29 Dec 2023109.94110.64108.35108.52108.391,365,800
28 Dec 2023111.07111.18109.92110.44110.31874,600
27 Dec 2023111.00111.25109.79110.75110.621,261,700
26 Dec 2023108.08110.85108.08110.35110.221,389,000
22 Dec 2023107.00107.82106.55107.63107.50832,200
21 Dec 2023105.99107.02105.68106.59106.461,812,100
20 Dec 2023105.07106.76103.43103.61103.491,870,700
19 Dec 2023106.00106.94105.48105.88105.751,379,500
18 Dec 2023105.07105.47103.64105.28105.162,556,800
15 Dec 2023104.18106.25104.10105.16105.044,609,900
14 Dec 202399.49105.6699.49105.39105.273,680,700
13 Dec 202396.1899.0395.5498.1698.041,403,200
12 Dec 202396.3497.1796.0996.3496.23913,000
11 Dec 202393.3697.3493.3696.7396.622,222,200
08 Dec 202392.2693.5791.8492.2992.181,688,300
07 Dec 202391.9193.0391.1192.6192.501,331,900
06 Dec 202392.6793.2491.1291.2291.111,601,100
05 Dec 202392.2192.2290.2491.2491.131,352,600
04 Dec 202393.1293.4591.2793.1693.051,381,400
01 Dec 202391.7693.9191.1293.8693.75934,500
30 Nov 202392.9493.5591.2992.2392.122,072,900
29 Nov 202392.6094.1792.4792.7692.651,724,600
28 Nov 202391.4391.9890.5391.2491.131,063,700
27 Nov 202391.7392.4591.1391.9391.82818,500
24 Nov 202392.3892.8192.1592.4992.38472,300
24 Nov 20230.11 Dividend
22 Nov 202392.7893.9391.9792.4492.221,306,400
21 Nov 202392.7693.2291.2791.7691.541,427,100
20 Nov 202392.3293.3691.9793.0892.861,665,700
17 Nov 202391.0192.1090.5892.0991.871,330,800
16 Nov 202391.2491.7990.3890.7490.521,995,600
15 Nov 202391.1192.4990.4391.3791.151,371,900
14 Nov 202389.5490.8689.1590.6590.442,095,400
13 Nov 202387.4387.9185.7586.6286.411,703,300
10 Nov 202386.0188.4685.2088.1287.911,798,300
09 Nov 202386.9387.0184.6684.9384.732,676,700
08 Nov 202386.9787.3886.0686.3886.181,434,400
07 Nov 202387.5887.9786.7587.0386.821,284,300
06 Nov 202388.1388.3986.6487.6187.401,250,200
03 Nov 202387.1488.3486.8687.7087.491,606,700
02 Nov 202383.7886.7383.7485.9085.702,277,600
01 Nov 202383.2783.5081.0882.7682.562,091,200
31 Oct 202383.3984.0782.6583.2783.071,540,200
30 Oct 202383.8284.2081.9583.4683.261,656,300
27 Oct 202384.8385.2682.7683.8483.642,015,500
26 Oct 202385.4089.7984.7885.1284.922,954,300
25 Oct 202390.8691.1386.5287.9187.702,722,900
24 Oct 202391.2992.1390.4491.6191.391,342,900
23 Oct 202391.0092.8190.6590.9290.701,325,100
20 Oct 202392.3393.2291.5391.7491.521,264,000
19 Oct 202394.8995.2192.2792.7492.521,927,300
18 Oct 202394.6295.4193.0894.0893.861,410,900
17 Oct 202395.1597.4293.8996.5296.291,540,200
16 Oct 202395.6697.2895.4297.0096.771,900,700
13 Oct 202399.5099.5495.2895.6095.371,532,800
12 Oct 202399.57101.4798.5199.3999.151,135,500
11 Oct 202399.75100.4398.5399.5699.32991,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...