Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.61+2.05 (+1.36%)
At close: 04:00PM EST
152.61 0.00 (0.00%)
After hours: 07:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021151.31153.93144.91152.61152.611,926,400
03 Dec 2021153.05155.00149.07150.56150.561,565,300
02 Dec 2021149.52152.35147.21150.94150.941,683,700
01 Dec 2021155.76158.22152.13152.35152.351,603,800
30 Nov 2021153.86154.87150.76152.87152.872,158,800
29 Nov 2021149.52154.87146.51154.45154.451,813,000
26 Nov 2021148.35151.40145.42146.35146.35911,000
24 Nov 2021147.66150.91146.56150.83150.83983,100
23 Nov 2021147.73150.51145.61149.10149.10879,200
23 Nov 20210.1 Dividend
22 Nov 2021152.08154.50149.29149.38149.281,078,300
19 Nov 2021150.24153.45149.45151.27151.17822,700
18 Nov 2021152.43152.71149.79150.85150.75997,800
17 Nov 2021152.37153.73150.90151.61151.511,847,900
16 Nov 2021148.28151.52147.57151.24151.141,247,000
15 Nov 2021148.10149.95146.73148.17148.071,361,900
12 Nov 2021144.01146.36142.80146.19146.091,009,800
11 Nov 2021143.84144.33141.83143.21143.11717,300
10 Nov 2021143.17145.43141.51142.01141.911,281,700
09 Nov 2021144.75145.72143.19145.42145.321,075,500
08 Nov 2021144.77145.20142.38143.89143.791,087,300
05 Nov 2021145.26146.76142.21144.22144.121,676,500
04 Nov 2021140.43144.73139.22144.59144.491,734,100
03 Nov 2021140.21141.69138.60140.32140.231,260,000
02 Nov 2021139.35139.80137.38139.35139.261,571,400
01 Nov 2021138.18139.82136.61139.61139.522,050,400
29 Oct 2021135.21138.74134.97138.24138.152,347,000
28 Oct 2021130.00138.35128.39137.01136.925,711,700
27 Oct 2021119.42124.83117.83123.07122.993,406,600
26 Oct 2021118.59118.86115.13115.15115.071,292,500
25 Oct 2021116.13118.68115.67117.28117.201,159,600
22 Oct 2021117.54120.81115.91116.12116.041,307,200
21 Oct 2021116.26117.82116.00117.54117.46749,800
20 Oct 2021116.49117.06115.05116.95116.87884,800
19 Oct 2021116.32117.14115.70116.72116.641,107,200
18 Oct 2021112.88115.86112.56115.78115.701,118,000
15 Oct 2021114.00114.83113.23113.92113.841,428,500
14 Oct 2021111.38112.78110.40112.72112.641,732,400
13 Oct 2021108.65109.27108.10108.47108.401,181,200
12 Oct 2021109.78109.78106.85107.35107.28978,100
11 Oct 2021108.92110.42107.92108.02107.95897,300
08 Oct 2021111.86112.03109.19109.56109.49967,300
07 Oct 2021112.35113.05111.19111.43111.361,492,100
06 Oct 2021107.88109.41107.01109.00108.931,642,600
05 Oct 2021108.21110.25107.27109.48109.412,581,800
04 Oct 2021108.43108.69105.24107.27107.202,350,000
01 Oct 2021109.70109.99107.98109.47109.401,354,300
30 Sep 2021110.00111.53109.10109.17109.101,494,400
29 Sep 2021112.29112.65109.09109.17109.101,556,000
28 Sep 2021115.27115.55110.31111.47111.402,404,900
27 Sep 2021118.35119.14117.11117.54117.462,108,100
24 Sep 2021118.87120.10118.43119.33119.251,137,200
23 Sep 2021119.13120.90118.63119.74119.662,490,700
22 Sep 2021116.97118.53116.16118.31118.232,282,600
21 Sep 2021117.68117.69115.57115.98115.901,823,400
20 Sep 2021118.34118.34114.67116.48116.401,809,900
17 Sep 2021122.28122.92119.42121.35121.272,418,000
16 Sep 2021121.53123.83120.31123.14123.06854,400
15 Sep 2021122.42122.51120.65122.23122.15966,000
14 Sep 2021122.82123.23120.94122.32122.241,197,000
13 Sep 2021121.94123.03120.12122.32122.24990,300
10 Sep 2021120.18124.18120.18120.97120.891,318,800
09 Sep 2021118.78120.65118.12119.17119.09764,400
08 Sep 2021120.00120.39118.50118.83118.751,271,000
07 Sep 2021122.16122.63120.07120.16120.081,289,400
03 Sep 2021120.58122.43120.36121.88121.80761,900
02 Sep 2021120.44121.62120.36120.87120.79821,100
01 Sep 2021122.36122.53119.60119.67119.591,251,400
31 Aug 2021123.24123.24119.82121.44121.361,812,900
31 Aug 20210.1 Dividend
30 Aug 2021123.46124.11122.12123.21123.03970,800
27 Aug 2021117.56122.78117.56122.60122.421,406,400
26 Aug 2021117.85118.80116.72117.16116.99613,300
25 Aug 2021117.08118.75116.91118.06117.89959,100
24 Aug 2021117.85118.80116.50116.80116.63976,500
23 Aug 2021114.15117.20114.15116.65116.48878,300
20 Aug 2021114.38115.43112.16113.56113.391,478,300
19 Aug 2021113.55115.08112.00114.21114.041,433,100
18 Aug 2021116.06117.61113.83114.01113.841,499,400
17 Aug 2021117.12117.43114.62116.09115.921,087,300
16 Aug 2021118.32119.59117.30118.47118.29946,600
13 Aug 2021118.13119.16117.75118.75118.57977,700
12 Aug 2021120.10120.12118.09118.65118.471,292,600
11 Aug 2021122.93123.05118.83121.38121.201,354,300
10 Aug 2021126.12126.72120.19122.48122.301,341,600
09 Aug 2021127.30127.63125.60125.94125.75650,900
06 Aug 2021126.11127.73125.65126.87126.68673,700
05 Aug 2021128.30128.58126.03126.58126.39912,300
04 Aug 2021126.67129.02126.40127.90127.711,052,800
03 Aug 2021127.54128.25124.84126.74126.55915,300
02 Aug 2021127.62130.28126.78127.02126.831,004,400
30 Jul 2021123.94128.87123.94127.00126.811,148,100
29 Jul 2021124.32127.30123.88125.65125.462,027,600
28 Jul 2021119.18124.02117.70122.08121.902,342,800
27 Jul 2021126.50126.91120.77123.46123.282,501,200
26 Jul 2021128.00129.91126.99127.43127.241,153,000
23 Jul 2021128.23129.47126.83128.80128.61850,000
22 Jul 2021127.73129.17126.04126.72126.531,013,200
21 Jul 2021124.35128.52124.17128.46128.271,210,000
20 Jul 2021121.39124.64119.81123.78123.601,324,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...