Singapore markets open in 19 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.44+1.04 (+1.09%)
At close: 04:00PM EDT
96.01 -0.43 (-0.45%)
After hours: 05:37PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202395.0096.8294.9496.4496.44943,163
22 Sept 202396.6197.0595.1895.4095.401,019,800
21 Sept 202395.3896.6595.2195.6195.611,487,800
20 Sept 202398.4198.9195.9195.9995.991,161,000
19 Sept 202396.6798.1296.1197.7997.792,014,300
18 Sept 202395.1396.9494.9296.7696.761,239,500
15 Sept 202397.1197.3594.8995.4995.493,275,400
14 Sept 202398.9399.0297.5297.9697.961,133,200
13 Sept 202397.0498.8497.0097.6697.661,620,900
12 Sept 202398.5799.7897.7997.8397.831,235,000
11 Sept 2023101.00101.0097.6198.9098.901,404,000
08 Sept 202399.46100.5498.9899.7099.701,666,700
07 Sept 2023103.33104.0098.8299.6999.693,224,300
06 Sept 2023106.02107.48104.88105.58105.581,463,700
05 Sept 2023107.87107.98105.93106.62106.621,368,300
01 Sept 2023109.02109.17107.59108.46108.46624,600
31 Aug 2023106.66108.42106.66107.87107.871,621,100
31 Aug 20230.11 Dividend
30 Aug 2023106.95108.27106.16107.37107.26909,000
29 Aug 2023103.77107.66103.77107.37107.261,435,900
28 Aug 2023104.46105.62103.79104.57104.46917,700
25 Aug 2023102.66104.35101.61103.78103.671,285,500
24 Aug 2023106.58106.58101.83102.11102.011,586,000
23 Aug 2023102.62105.92102.62105.32105.211,107,300
22 Aug 2023104.23104.29102.08102.75102.64843,300
21 Aug 2023101.11103.08100.83102.74102.631,250,900
18 Aug 202399.58101.5499.39101.06100.961,385,500
17 Aug 2023101.61102.03100.33100.62100.521,072,000
16 Aug 2023102.18103.08101.19101.25101.151,404,700
15 Aug 2023103.85104.13101.68101.87101.771,377,500
14 Aug 2023101.73104.76101.29104.74104.631,463,400
11 Aug 2023104.30104.38101.42101.73101.631,773,300
10 Aug 2023107.22108.99106.28106.42106.311,761,900
09 Aug 2023106.19107.69105.35106.48106.371,556,200
08 Aug 2023106.88107.09104.50106.27106.161,685,100
07 Aug 2023108.94109.05107.63108.92108.811,096,000
04 Aug 2023107.26108.95106.15107.41107.301,193,500
03 Aug 2023106.92108.26105.85107.56107.451,652,600
02 Aug 2023109.19109.54106.88107.80107.691,912,600
01 Aug 2023112.00112.89111.16111.23111.121,544,100
31 Jul 2023112.26113.60111.59112.94112.821,491,100
28 Jul 2023112.93112.93109.85112.31112.193,063,900
27 Jul 2023118.52119.20110.15110.62110.514,265,600
26 Jul 2023115.34116.36113.20114.64114.522,725,300
25 Jul 2023115.58118.04115.58117.23117.111,256,700
24 Jul 2023115.32117.00114.12115.14115.021,565,300
21 Jul 2023113.95115.66113.34115.05114.931,772,500
20 Jul 2023112.89113.63111.80112.27112.152,179,700
19 Jul 2023117.15117.40115.24115.31115.191,410,400
18 Jul 2023116.80117.64115.73117.15117.031,310,600
17 Jul 2023113.54117.25113.41116.25116.131,788,700
14 Jul 2023114.34114.97112.68113.09112.971,752,200
13 Jul 2023112.00114.35111.81114.02113.901,977,400
12 Jul 2023111.24111.45109.94111.24111.131,344,800
11 Jul 2023109.80109.84107.35109.42109.311,161,700
10 Jul 2023106.54109.44106.54109.42109.311,142,500
07 Jul 2023107.24108.21106.21106.34106.231,990,300
06 Jul 2023106.50107.44106.08107.05106.941,792,100
05 Jul 2023110.39110.52107.83108.09107.981,900,800
03 Jul 2023111.76112.08109.52111.53111.42639,400
30 Jun 2023110.24112.57109.89111.33111.222,273,500
29 Jun 2023108.09109.79107.32109.40109.291,618,200
28 Jun 2023108.51109.41107.49107.65107.541,626,500
27 Jun 2023106.63110.46105.50110.29110.182,173,900
26 Jun 2023105.43107.60105.30105.99105.881,548,800
23 Jun 2023105.96107.01105.04105.16105.052,161,300
22 Jun 2023106.26107.83105.65107.80107.691,689,800
21 Jun 2023107.48108.98106.76106.89106.781,450,600
20 Jun 2023111.06111.99107.77108.69108.581,793,900
16 Jun 2023111.25111.77110.05111.06110.953,381,100
15 Jun 2023108.72110.85108.61110.09109.981,553,300
14 Jun 2023110.42112.17109.43110.36110.251,855,200
13 Jun 2023111.05112.16110.46111.39111.282,137,600
12 Jun 2023106.41109.63105.79109.46109.352,198,800
09 Jun 2023105.92106.49104.71105.02104.911,599,100
08 Jun 2023104.54104.97102.99104.67104.561,129,700
07 Jun 2023104.13105.80103.18104.22104.111,566,100
06 Jun 2023100.42103.16100.09103.07102.961,335,000
05 Jun 2023102.85103.25100.77101.52101.421,084,000
02 Jun 2023103.96104.10101.50103.22103.111,149,800
01 Jun 2023100.52104.0199.62103.10102.991,694,500
31 May 2023100.41102.2599.37100.19100.092,176,600
30 May 2023106.24106.30101.07102.72102.612,139,700
26 May 202398.40104.5998.26103.71103.603,136,200
25 May 202395.5298.3994.7397.2797.173,968,600
24 May 202394.5995.4493.0394.4094.301,959,900
23 May 202396.9397.5295.4895.5595.451,725,300
23 May 20230.11 Dividend
22 May 202396.7098.2796.6897.8197.601,269,200
19 May 202398.6999.1696.5597.1096.891,885,000
18 May 202395.5299.3495.4098.5798.362,447,700
17 May 202394.4095.5493.3794.9294.721,431,200
16 May 202393.7195.1393.2993.4393.231,033,100
15 May 202391.2194.3990.5794.2294.021,247,200
12 May 202391.4491.5889.4690.9390.731,210,700
11 May 202391.2191.3590.3391.1890.981,326,000
10 May 202391.5091.5390.1290.9690.761,442,500
09 May 202390.3390.4288.9690.2990.101,693,300
08 May 202392.6792.9690.9091.4291.221,113,100
05 May 202390.9592.7790.2792.6392.432,098,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...