Yahoo

Mail

Singapore markets closed

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,045.04
-567.98(-1.92%)
CMC Crypto 200
635.26
-35.74(-5.33%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

100.23

+1.04

(+1.05%)

At close: 04:00PM EDT

100.00

-0.23

(-0.23%)

Pre-market:

07:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	98.13	101.51	97.96	100.23	100.23	1,560,500
24 May 2022	101.51	102.01	97.98	99.19	99.19	1,736,400
24 May 2022	0.11 Dividend
23 May 2022	102.47	104.36	101.61	102.89	102.78	1,290,200
20 May 2022	104.61	105.07	97.63	102.37	102.26	2,132,100
19 May 2022	102.40	105.54	102.01	102.18	102.07	1,482,600
18 May 2022	106.43	108.34	102.50	102.80	102.69	1,555,500
17 May 2022	106.22	108.86	104.94	108.51	108.39	1,492,900
16 May 2022	105.97	106.50	103.37	103.52	103.41	1,212,300
13 May 2022	103.87	108.42	103.19	107.35	107.24	1,570,100
12 May 2022	99.19	102.24	98.64	101.86	101.75	1,823,300
11 May 2022	101.12	104.62	100.30	100.42	100.31	1,661,300
10 May 2022	103.47	104.44	99.86	102.46	102.35	1,718,500
09 May 2022	104.29	105.22	99.82	100.22	100.11	2,099,000
06 May 2022	107.16	108.60	104.53	105.92	105.81	1,325,700
05 May 2022	111.80	113.72	106.86	108.51	108.39	2,141,900
04 May 2022	109.50	114.19	107.14	114.17	114.05	1,992,700
03 May 2022	108.07	110.87	106.85	109.34	109.22	1,192,800
02 May 2022	105.62	109.11	104.13	108.57	108.45	1,731,200
29 Apr 2022	109.65	112.06	105.24	105.46	105.35	1,907,100
28 Apr 2022	108.69	113.64	105.94	111.68	111.56	2,679,300
27 Apr 2022	110.47	115.48	105.58	106.32	106.21	3,966,200
26 Apr 2022	111.03	111.12	107.64	107.69	107.57	2,395,600
25 Apr 2022	108.60	112.70	108.00	112.57	112.45	1,989,900
22 Apr 2022	110.85	112.46	108.99	109.20	109.08	1,613,600
21 Apr 2022	114.83	116.57	110.92	111.20	111.08	1,275,700
20 Apr 2022	114.60	117.42	112.86	112.90	112.78	1,727,800
19 Apr 2022	108.62	112.97	107.31	112.61	112.49	1,620,700
18 Apr 2022	105.84	108.80	105.39	108.14	108.02	1,426,200
14 Apr 2022	110.17	110.45	106.00	106.02	105.91	1,193,100
13 Apr 2022	109.17	111.28	107.57	109.61	109.49	2,537,200
12 Apr 2022	109.29	111.34	107.16	108.18	108.06	1,457,100
11 Apr 2022	107.34	108.83	106.71	107.24	107.13	1,428,400
08 Apr 2022	110.71	110.97	108.51	108.66	108.54	1,238,000
07 Apr 2022	110.77	113.63	109.50	111.42	111.30	1,284,900
06 Apr 2022	110.00	112.97	109.07	111.20	111.08	1,665,600
05 Apr 2022	117.99	118.17	111.40	111.91	111.79	1,951,400
04 Apr 2022	116.93	120.20	116.93	118.94	118.81	1,077,400
01 Apr 2022	119.57	119.83	114.76	116.37	116.25	1,402,900
31 Mar 2022	121.29	122.64	118.19	118.23	118.10	1,659,200
30 Mar 2022	124.47	124.86	120.50	121.03	120.90	1,536,600
29 Mar 2022	125.25	127.29	122.54	125.37	125.24	1,427,200
28 Mar 2022	120.93	123.28	120.05	122.96	122.83	2,021,700
25 Mar 2022	122.88	124.19	120.69	124.04	123.91	1,260,400
24 Mar 2022	118.03	122.70	117.17	122.69	122.56	1,533,100
23 Mar 2022	119.80	120.80	116.18	116.51	116.39	1,289,500
22 Mar 2022	121.37	122.65	120.16	121.00	120.87	1,070,900
21 Mar 2022	121.78	123.44	119.18	120.94	120.81	1,256,400
18 Mar 2022	118.98	123.81	118.62	122.95	122.82	4,074,600
17 Mar 2022	115.41	120.66	114.68	120.60	120.47	2,140,800
16 Mar 2022	112.21	116.98	111.97	116.75	116.63	2,341,300
15 Mar 2022	106.54	111.01	106.27	110.51	110.39	1,523,200
14 Mar 2022	107.68	111.94	104.32	105.57	105.46	2,014,300
11 Mar 2022	112.01	112.24	106.78	106.88	106.77	2,030,700
10 Mar 2022	109.60	110.71	107.57	109.96	109.84	1,356,700
09 Mar 2022	111.12	113.03	109.42	111.75	111.63	2,146,600
08 Mar 2022	107.41	111.73	105.36	107.55	107.44	1,877,100
07 Mar 2022	112.86	113.89	106.33	106.42	106.31	2,315,200
04 Mar 2022	112.78	113.76	110.04	111.75	111.63	1,320,300
03 Mar 2022	116.48	117.28	112.25	114.17	114.05	1,333,500
02 Mar 2022	115.22	118.14	114.82	117.30	117.17	1,323,700
01 Mar 2022	117.74	118.29	113.29	114.56	114.44	1,715,500
28 Feb 2022	119.42	119.55	115.29	117.92	117.79	1,887,000
25 Feb 2022	117.09	120.14	114.88	120.04	119.91	1,738,300
24 Feb 2022	107.11	117.52	107.11	117.39	117.26	2,008,000
23 Feb 2022	114.50	116.00	111.24	111.52	111.40	1,528,200
22 Feb 2022	113.63	117.22	112.52	113.81	113.69	1,496,700
18 Feb 2022	116.18	116.40	112.83	114.83	114.71	1,517,400
17 Feb 2022	117.17	118.34	115.82	116.00	115.88	1,614,400
17 Feb 2022	0.11 Dividend
16 Feb 2022	116.82	119.99	115.80	119.11	118.87	1,151,400
15 Feb 2022	114.16	118.51	114.06	118.10	117.86	2,002,800
14 Feb 2022	113.00	116.89	111.09	112.31	112.09	1,496,300
11 Feb 2022	117.34	118.67	111.83	113.09	112.86	1,703,100
10 Feb 2022	118.09	122.20	116.84	117.33	117.10	2,215,300
09 Feb 2022	117.87	121.89	117.03	121.37	121.13	1,709,800
08 Feb 2022	113.25	116.91	112.86	116.39	116.16	1,669,700
07 Feb 2022	114.15	116.30	113.59	114.23	114.00	1,878,500
04 Feb 2022	111.46	115.24	110.17	114.01	113.78	1,720,900
03 Feb 2022	113.97	116.67	111.72	111.86	111.64	2,293,300
02 Feb 2022	117.42	120.58	114.66	117.22	116.99	2,579,800
01 Feb 2022	118.34	119.17	114.12	116.88	116.65	2,107,200
31 Jan 2022	111.97	117.94	111.61	117.43	117.20	3,923,900
28 Jan 2022	107.90	112.20	105.50	112.12	111.90	6,017,200
27 Jan 2022	110.52	112.40	102.51	111.24	111.02	17,003,100
26 Jan 2022	143.56	147.94	139.91	143.37	143.08	2,512,400
25 Jan 2022	142.68	143.81	138.04	138.29	138.01	2,198,200
24 Jan 2022	138.73	147.62	137.58	147.44	147.15	2,218,200
21 Jan 2022	145.00	148.66	142.48	143.39	143.10	1,785,600
20 Jan 2022	150.36	152.84	145.29	145.48	145.19	1,377,700
19 Jan 2022	156.25	158.47	148.15	148.32	148.02	1,696,000
18 Jan 2022	160.94	161.59	155.24	155.56	155.25	1,878,000
14 Jan 2022	157.20	164.71	156.71	164.57	164.24	1,367,200
13 Jan 2022	165.61	167.69	157.43	158.25	157.93	1,172,300
12 Jan 2022	162.24	164.50	161.22	162.90	162.58	817,600
11 Jan 2022	155.66	160.86	153.87	160.54	160.22	1,329,800
10 Jan 2022	155.80	156.76	150.48	156.61	156.30	1,635,400
07 Jan 2022	162.57	163.94	156.86	158.27	157.95	1,473,500
06 Jan 2022	159.79	164.71	158.71	163.48	163.15	1,540,900
05 Jan 2022	164.21	166.75	160.24	160.25	159.93	1,904,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,045.04-567.98(-1.92%)

CMC Crypto 200635.26-35.74(-5.33%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Teradyne, Inc. (TER)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,045.04
-567.98(-1.92%)

CMC Crypto 200
635.26
-35.74(-5.33%)