TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201962.3363.9962.3363.9463.941,596,477
Dec 05, 201962.6063.2562.2362.6662.661,196,300
Dec 04, 201962.2163.1762.2162.7062.701,482,200
Dec 03, 201961.1762.2061.0261.6461.641,602,500
Dec 02, 201962.5763.1261.9562.5462.541,525,700
Nov 29, 201963.7064.0662.5262.5962.59712,000
Nov 27, 201964.1464.5763.8463.9763.971,186,500
Nov 26, 201963.4964.0263.1063.6763.6710,827,500
Nov 26, 20190.09 Dividend
Nov 25, 201962.4163.8262.3163.5963.501,829,600
Nov 22, 201962.2362.7761.4861.9661.871,723,700
Nov 21, 201963.5663.5661.4261.7861.692,243,600
Nov 20, 201963.9664.6863.3063.8563.762,010,400
Nov 19, 201965.2965.5763.8464.1664.072,523,600
Nov 18, 201966.5566.7465.0265.1165.022,261,900
Nov 15, 201966.3267.2066.0566.7766.682,873,500
Nov 14, 201965.3865.8565.0065.5765.482,057,400
Nov 13, 201964.6665.8064.0965.6665.572,534,000
Nov 12, 201964.3665.5564.3665.1865.093,378,800
Nov 11, 201963.0464.3363.0064.0763.981,071,500
Nov 08, 201962.5863.5762.4363.5163.422,121,300
Nov 07, 201963.6964.2962.2962.5762.481,871,000
Nov 06, 201962.4563.0961.9763.0262.931,489,900
Nov 05, 201963.2663.4762.5362.5962.501,394,600
Nov 04, 201963.1963.6162.5662.8762.781,705,800
Nov 01, 201961.5162.4961.5162.3962.301,499,700
Oct 31, 201962.2062.2360.5561.2261.132,186,000
Oct 30, 201963.6263.7262.4662.7762.681,449,800
Oct 29, 201964.0164.6163.2563.6263.531,290,300
Oct 28, 201964.3565.0463.8464.0663.972,128,700
Oct 25, 201963.0364.1163.0363.6263.532,219,300
Oct 24, 201961.4063.2861.2263.1163.022,652,600
Oct 23, 201963.5565.4460.0460.7060.618,601,300
Oct 22, 201960.0560.4758.8859.1559.073,589,500
Oct 21, 201960.0561.1259.7360.0659.972,642,300
Oct 18, 201960.3460.3458.6058.9358.852,926,100
Oct 17, 201960.7061.4859.9660.3160.222,747,100
Oct 16, 201961.6561.8260.2160.2660.172,058,100
Oct 15, 201960.8062.0960.8061.6961.601,779,200
Oct 14, 201960.9961.4860.5360.6260.531,314,600
Oct 11, 201960.9961.7560.7161.1861.092,428,400
Oct 10, 201960.1260.7159.5459.8859.802,266,100
Oct 09, 201959.1560.4258.5559.8559.772,844,900
Oct 08, 201959.0359.0557.4558.0457.962,063,600
Oct 07, 201959.6960.1059.0759.3759.291,941,300
Oct 04, 201958.8860.0058.6059.9659.881,993,100
Oct 03, 201957.4958.4856.8958.4358.351,750,500
Oct 02, 201957.5858.0256.9757.3457.261,877,400
Oct 01, 201958.7458.9757.5058.1158.031,773,200
Sep 30, 201957.9058.1057.4857.9157.831,531,700
Sep 27, 201959.0959.3256.6357.4057.322,119,400
Sep 26, 201959.7359.7558.9259.2259.141,765,900
Sep 25, 201957.6959.7257.4059.4259.341,584,900
Sep 24, 201958.9159.3158.1058.1558.073,045,500
Sep 23, 201958.5359.3258.2258.7158.631,487,900
Sep 20, 201959.0159.3157.6158.2158.132,750,400
Sep 19, 201958.5859.3958.1858.7458.662,016,700
Sep 18, 201957.7858.5957.5458.5058.422,096,700
Sep 17, 201957.7958.2057.3058.0057.921,935,600
Sep 16, 201957.0858.0756.6557.9457.861,093,700
Sep 13, 201957.6058.1356.8057.8457.761,734,000
Sep 12, 201958.0058.2056.8657.3957.312,251,900
Sep 11, 201957.3158.0856.5757.7557.671,340,600
Sep 10, 201957.3957.9155.7356.8556.773,042,900
Sep 09, 201956.5357.9755.2057.4057.322,836,400
Sep 06, 201956.0056.5455.5356.0856.001,631,300
Sep 05, 201954.2856.1354.2555.9255.842,407,800
Sep 04, 201953.1853.9052.2953.6453.561,407,800
Sep 03, 201952.7252.9651.8952.2152.141,042,600
Sep 03, 20190.09 Dividend
Aug 30, 201953.1653.3852.2852.9752.811,475,700
Aug 29, 201952.5753.1452.5252.6552.491,210,300
Aug 28, 201951.7752.1751.3251.7951.631,363,000
Aug 27, 201952.8652.9751.7851.9751.81830,100
Aug 26, 201952.8952.8952.0852.4552.29791,100
Aug 23, 201953.0953.8051.7451.9951.831,389,800
Aug 22, 201953.9554.0252.6753.6553.48881,200
Aug 21, 201953.7653.8953.1653.4353.262,005,900
Aug 20, 201953.4153.6352.6853.0652.891,135,500
Aug 19, 201953.9054.2753.0053.1252.951,344,800
Aug 16, 201952.3053.4252.3052.9552.791,200,100
Aug 15, 201951.5352.3251.3152.0351.871,596,100
Aug 14, 201952.2552.8751.2651.2951.132,135,700
Aug 13, 201951.7254.3551.0953.5853.412,051,500
Aug 12, 201951.7653.1151.3152.2552.092,036,200
Aug 09, 201951.9352.5151.0152.1752.011,865,700
Aug 08, 201951.2952.6350.9652.4052.243,713,700
Aug 07, 201950.9351.0949.8950.4550.296,208,200
Aug 06, 201952.6552.9650.7351.2651.104,784,800
Aug 05, 201951.8552.4851.1151.7351.572,792,500
Aug 02, 201954.3054.7653.1753.4753.302,282,500
Aug 01, 201956.4057.1154.0554.8054.632,621,700
Jul 31, 201957.3557.3555.0555.7355.563,704,000
Jul 30, 201956.8257.7555.6057.3657.182,914,200
Jul 29, 201956.3258.0256.2057.5957.413,573,900
Jul 26, 201956.2457.2756.0356.3556.172,406,300
Jul 25, 201957.1457.7055.7555.9055.735,353,700
Jul 24, 201953.3058.6153.1357.9457.7616,165,100
Jul 23, 201947.1548.2347.0148.0947.942,831,200
Jul 22, 201946.4047.2546.3946.8446.691,815,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...