TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201944.4044.4243.4644.0344.031,733,300
Jun 13, 201945.7346.0544.7745.0945.091,617,700
Jun 12, 201946.6646.7545.4145.4545.451,546,400
Jun 11, 201947.6647.9346.9247.3647.361,614,700
Jun 10, 201945.6647.2345.6646.9146.912,702,900
Jun 07, 201945.1045.5244.9045.2145.211,743,000
Jun 06, 201944.7445.1644.4844.8944.891,994,900
Jun 05, 201944.5744.7943.6144.5444.541,901,600
Jun 04, 201942.8944.3842.5344.3244.322,226,900
Jun 03, 201942.4542.9041.8942.3042.301,700,300
May 31, 201942.0242.9341.9842.1442.142,178,500
May 30, 201942.3843.3142.3842.5542.551,508,300
May 29, 201941.1242.3740.9242.3242.322,195,800
May 28, 201941.8842.1641.3341.5841.581,804,500
May 28, 20190.09 Dividend
May 24, 201942.5442.8941.8541.8941.802,065,600
May 23, 201942.8043.0041.6942.3142.222,309,800
May 22, 201943.4943.9143.1543.5043.412,182,700
May 21, 201944.4344.9543.7143.9243.833,962,700
May 20, 201944.1145.0043.8143.8343.742,847,300
May 17, 201946.5046.9245.8245.9045.801,363,900
May 16, 201946.7547.4346.1446.9746.871,850,100
May 15, 201945.6647.3045.4946.7946.691,103,300
May 14, 201946.3746.8745.8846.2346.131,351,600
May 13, 201946.4146.8845.4345.7645.662,008,200
May 10, 201947.6948.6247.2148.2548.151,570,800
May 09, 201947.3448.1846.6447.9747.872,156,400
May 08, 201947.7548.7647.6848.1948.092,212,400
May 07, 201948.0348.1346.9948.1248.022,142,300
May 06, 201947.9348.9047.3848.5848.481,913,700
May 03, 201949.2549.4648.9449.4349.321,907,500
May 02, 201948.6849.4448.3548.9648.851,744,700
May 01, 201949.3349.8348.7448.7448.641,748,100
Apr 30, 201948.8449.3448.4249.0048.891,665,400
Apr 29, 201948.7749.2748.5149.1048.992,018,300
Apr 26, 201947.8849.5347.3848.7648.662,745,800
Apr 25, 201948.4648.8847.5348.1548.053,959,400
Apr 24, 201946.7149.4545.9647.9947.8910,154,900
Apr 23, 201944.6444.8944.3644.5944.493,200,600
Apr 22, 201944.7144.8844.5344.8544.751,701,100
Apr 18, 201945.0045.1944.5944.8144.711,430,600
Apr 17, 201945.4645.5744.5744.8544.752,130,200
Apr 16, 201944.4845.2144.0045.1345.031,836,400
Apr 15, 201944.0044.2543.4043.9443.851,364,100
Apr 12, 201944.2544.3543.8244.1444.051,273,600
Apr 11, 201944.0044.2143.3843.6143.521,536,500
Apr 10, 201943.6744.0743.1343.9243.832,886,000
Apr 09, 201944.0544.2043.5343.7043.612,599,800
Apr 08, 201944.1244.3743.6344.3144.211,270,400
Apr 05, 201943.8944.4043.6444.1544.061,576,000
Apr 04, 201943.4743.7542.9943.6343.541,693,500
Apr 03, 201942.7043.7342.2943.6043.512,964,600
Apr 02, 201941.7342.1941.1742.0241.932,232,900
Apr 01, 201940.1341.9040.1341.7841.692,904,800
Mar 29, 201939.6539.9439.5039.8439.751,160,700
Mar 28, 201939.3739.7139.0139.2239.141,060,400
Mar 27, 201939.7940.0638.8639.3039.221,510,600
Mar 26, 201939.4440.2039.4439.8039.711,219,300
Mar 25, 201939.4139.7939.0939.5139.431,204,800
Mar 22, 201940.3340.7239.5939.6139.523,130,500
Mar 21, 201939.5340.8839.4440.5140.424,585,400
Mar 20, 201940.5640.5639.2039.5839.493,597,000
Mar 19, 201940.5740.7840.2840.5440.451,535,300
Mar 18, 201940.4440.9340.0840.3940.302,611,400
Mar 15, 201939.5140.5939.2740.4640.373,890,300
Mar 14, 201939.6339.8339.2039.2739.191,690,500
Mar 13, 201939.8039.8038.8439.6139.522,189,400
Mar 12, 201939.5839.7939.1439.5939.501,261,900
Mar 11, 201938.9239.7038.8739.5339.451,230,800
Mar 08, 201938.2838.8338.0038.7538.672,199,600
Mar 07, 201939.7639.7738.6038.8738.792,496,900
Mar 06, 201940.3540.4939.9139.9439.851,392,000
Mar 05, 201940.5940.6740.3340.4040.311,182,500
Mar 04, 201941.1441.4540.0940.6440.551,849,300
Mar 01, 201941.3841.6440.7241.0040.911,521,000
Feb 28, 201940.7541.0240.5640.8340.741,473,600
Feb 27, 201941.3141.4240.7441.2241.131,204,300
Feb 26, 201941.8142.1641.3741.4741.381,689,200
Feb 25, 201941.6942.4941.5742.0741.982,211,600
Feb 22, 201940.5841.2640.5041.2441.151,578,000
Feb 21, 201941.2541.2540.8241.1041.011,812,200
Feb 21, 20190.09 Dividend
Feb 20, 201940.6741.2940.4441.2941.112,340,100
Feb 19, 201940.0040.8139.9140.3840.212,569,900
Feb 15, 201939.5640.1039.5039.7739.601,742,100
Feb 14, 201939.1139.8939.0039.5339.361,820,800
Feb 13, 201939.0039.4638.9839.1538.982,877,200
Feb 12, 201938.2238.9638.0638.9138.741,707,600
Feb 11, 201937.4637.9937.2737.8737.711,421,300
Feb 08, 201937.2437.8737.0437.5437.381,767,300
Feb 07, 201938.0238.3537.3137.6437.482,275,700
Feb 06, 201937.5638.9237.5638.5038.332,701,400
Feb 05, 201937.0137.5036.8437.3537.191,694,900
Feb 04, 201936.7636.9336.4436.9336.771,650,300
Feb 01, 201936.2437.1336.0136.7636.602,990,100
Jan 31, 201936.5637.0835.9135.9935.833,874,500
Jan 30, 201936.8237.2036.1536.9036.742,711,600
Jan 29, 201936.7636.9536.2936.3436.182,010,700
Jan 28, 201936.0137.2835.2836.7736.613,644,000
Jan 25, 201935.8236.9435.5036.7536.593,998,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...