Yahoo

Mail

Singapore markets closed

Straits Times Index
3,133.88
+17.56(+0.56%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
51,265.17
+3,101.99(+6.44%)
CMC Crypto 200
1,329.48
+69.32(+5.50%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	151.31	153.93	144.91	152.61	152.61	1,926,400
03 Dec 2021	153.05	155.00	149.07	150.56	150.56	1,565,300
02 Dec 2021	149.52	152.35	147.21	150.94	150.94	1,683,700
01 Dec 2021	155.76	158.22	152.13	152.35	152.35	1,603,800
30 Nov 2021	153.86	154.87	150.76	152.87	152.87	2,158,800
29 Nov 2021	149.52	154.87	146.51	154.45	154.45	1,813,000
26 Nov 2021	148.35	151.40	145.42	146.35	146.35	911,000
24 Nov 2021	147.66	150.91	146.56	150.83	150.83	983,100
23 Nov 2021	147.73	150.51	145.61	149.10	149.10	879,200
23 Nov 2021	0.1 Dividend
22 Nov 2021	152.08	154.50	149.29	149.38	149.28	1,078,300
19 Nov 2021	150.24	153.45	149.45	151.27	151.17	822,700
18 Nov 2021	152.43	152.71	149.79	150.85	150.75	997,800
17 Nov 2021	152.37	153.73	150.90	151.61	151.51	1,847,900
16 Nov 2021	148.28	151.52	147.57	151.24	151.14	1,247,000
15 Nov 2021	148.10	149.95	146.73	148.17	148.07	1,361,900
12 Nov 2021	144.01	146.36	142.80	146.19	146.09	1,009,800
11 Nov 2021	143.84	144.33	141.83	143.21	143.11	717,300
10 Nov 2021	143.17	145.43	141.51	142.01	141.91	1,281,700
09 Nov 2021	144.75	145.72	143.19	145.42	145.32	1,075,500
08 Nov 2021	144.77	145.20	142.38	143.89	143.79	1,087,300
05 Nov 2021	145.26	146.76	142.21	144.22	144.12	1,676,500
04 Nov 2021	140.43	144.73	139.22	144.59	144.49	1,734,100
03 Nov 2021	140.21	141.69	138.60	140.32	140.23	1,260,000
02 Nov 2021	139.35	139.80	137.38	139.35	139.26	1,571,400
01 Nov 2021	138.18	139.82	136.61	139.61	139.52	2,050,400
29 Oct 2021	135.21	138.74	134.97	138.24	138.15	2,347,000
28 Oct 2021	130.00	138.35	128.39	137.01	136.92	5,711,700
27 Oct 2021	119.42	124.83	117.83	123.07	122.99	3,406,600
26 Oct 2021	118.59	118.86	115.13	115.15	115.07	1,292,500
25 Oct 2021	116.13	118.68	115.67	117.28	117.20	1,159,600
22 Oct 2021	117.54	120.81	115.91	116.12	116.04	1,307,200
21 Oct 2021	116.26	117.82	116.00	117.54	117.46	749,800
20 Oct 2021	116.49	117.06	115.05	116.95	116.87	884,800
19 Oct 2021	116.32	117.14	115.70	116.72	116.64	1,107,200
18 Oct 2021	112.88	115.86	112.56	115.78	115.70	1,118,000
15 Oct 2021	114.00	114.83	113.23	113.92	113.84	1,428,500
14 Oct 2021	111.38	112.78	110.40	112.72	112.64	1,732,400
13 Oct 2021	108.65	109.27	108.10	108.47	108.40	1,181,200
12 Oct 2021	109.78	109.78	106.85	107.35	107.28	978,100
11 Oct 2021	108.92	110.42	107.92	108.02	107.95	897,300
08 Oct 2021	111.86	112.03	109.19	109.56	109.49	967,300
07 Oct 2021	112.35	113.05	111.19	111.43	111.36	1,492,100
06 Oct 2021	107.88	109.41	107.01	109.00	108.93	1,642,600
05 Oct 2021	108.21	110.25	107.27	109.48	109.41	2,581,800
04 Oct 2021	108.43	108.69	105.24	107.27	107.20	2,350,000
01 Oct 2021	109.70	109.99	107.98	109.47	109.40	1,354,300
30 Sep 2021	110.00	111.53	109.10	109.17	109.10	1,494,400
29 Sep 2021	112.29	112.65	109.09	109.17	109.10	1,556,000
28 Sep 2021	115.27	115.55	110.31	111.47	111.40	2,404,900
27 Sep 2021	118.35	119.14	117.11	117.54	117.46	2,108,100
24 Sep 2021	118.87	120.10	118.43	119.33	119.25	1,137,200
23 Sep 2021	119.13	120.90	118.63	119.74	119.66	2,490,700
22 Sep 2021	116.97	118.53	116.16	118.31	118.23	2,282,600
21 Sep 2021	117.68	117.69	115.57	115.98	115.90	1,823,400
20 Sep 2021	118.34	118.34	114.67	116.48	116.40	1,809,900
17 Sep 2021	122.28	122.92	119.42	121.35	121.27	2,418,000
16 Sep 2021	121.53	123.83	120.31	123.14	123.06	854,400
15 Sep 2021	122.42	122.51	120.65	122.23	122.15	966,000
14 Sep 2021	122.82	123.23	120.94	122.32	122.24	1,197,000
13 Sep 2021	121.94	123.03	120.12	122.32	122.24	990,300
10 Sep 2021	120.18	124.18	120.18	120.97	120.89	1,318,800
09 Sep 2021	118.78	120.65	118.12	119.17	119.09	764,400
08 Sep 2021	120.00	120.39	118.50	118.83	118.75	1,271,000
07 Sep 2021	122.16	122.63	120.07	120.16	120.08	1,289,400
03 Sep 2021	120.58	122.43	120.36	121.88	121.80	761,900
02 Sep 2021	120.44	121.62	120.36	120.87	120.79	821,100
01 Sep 2021	122.36	122.53	119.60	119.67	119.59	1,251,400
31 Aug 2021	123.24	123.24	119.82	121.44	121.36	1,812,900
31 Aug 2021	0.1 Dividend
30 Aug 2021	123.46	124.11	122.12	123.21	123.03	970,800
27 Aug 2021	117.56	122.78	117.56	122.60	122.42	1,406,400
26 Aug 2021	117.85	118.80	116.72	117.16	116.99	613,300
25 Aug 2021	117.08	118.75	116.91	118.06	117.89	959,100
24 Aug 2021	117.85	118.80	116.50	116.80	116.63	976,500
23 Aug 2021	114.15	117.20	114.15	116.65	116.48	878,300
20 Aug 2021	114.38	115.43	112.16	113.56	113.39	1,478,300
19 Aug 2021	113.55	115.08	112.00	114.21	114.04	1,433,100
18 Aug 2021	116.06	117.61	113.83	114.01	113.84	1,499,400
17 Aug 2021	117.12	117.43	114.62	116.09	115.92	1,087,300
16 Aug 2021	118.32	119.59	117.30	118.47	118.29	946,600
13 Aug 2021	118.13	119.16	117.75	118.75	118.57	977,700
12 Aug 2021	120.10	120.12	118.09	118.65	118.47	1,292,600
11 Aug 2021	122.93	123.05	118.83	121.38	121.20	1,354,300
10 Aug 2021	126.12	126.72	120.19	122.48	122.30	1,341,600
09 Aug 2021	127.30	127.63	125.60	125.94	125.75	650,900
06 Aug 2021	126.11	127.73	125.65	126.87	126.68	673,700
05 Aug 2021	128.30	128.58	126.03	126.58	126.39	912,300
04 Aug 2021	126.67	129.02	126.40	127.90	127.71	1,052,800
03 Aug 2021	127.54	128.25	124.84	126.74	126.55	915,300
02 Aug 2021	127.62	130.28	126.78	127.02	126.83	1,004,400
30 Jul 2021	123.94	128.87	123.94	127.00	126.81	1,148,100
29 Jul 2021	124.32	127.30	123.88	125.65	125.46	2,027,600
28 Jul 2021	119.18	124.02	117.70	122.08	121.90	2,342,800
27 Jul 2021	126.50	126.91	120.77	123.46	123.28	2,501,200
26 Jul 2021	128.00	129.91	126.99	127.43	127.24	1,153,000
23 Jul 2021	128.23	129.47	126.83	128.80	128.61	850,000
22 Jul 2021	127.73	129.17	126.04	126.72	126.53	1,013,200
21 Jul 2021	124.35	128.52	124.17	128.46	128.27	1,210,000
20 Jul 2021	121.39	124.64	119.81	123.78	123.60	1,324,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,133.88+17.56(+0.56%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD51,265.17+3,101.99(+6.44%)

CMC Crypto 2001,329.48+69.32(+5.50%)

Omicron’s rapid spread shreds budding recovery in air travel

Teradyne, Inc. (TER)

Straits Times Index
3,133.88
+17.56(+0.56%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
51,265.17
+3,101.99(+6.44%)

CMC Crypto 200
1,329.48
+69.32(+5.50%)