TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201953.0953.5453.0153.0553.0541,427
Aug 22, 201953.9554.0252.6753.6553.65881,200
Aug 21, 201953.7653.8953.1653.4353.432,005,900
Aug 20, 201953.4153.6352.6853.0653.061,135,500
Aug 19, 201953.9054.2753.0053.1253.121,344,800
Aug 16, 201952.3053.4252.3052.9552.951,200,100
Aug 15, 201951.5352.3251.3152.0352.031,596,100
Aug 14, 201952.2552.8751.2651.2951.292,135,700
Aug 13, 201951.7254.3551.0953.5853.582,051,500
Aug 12, 201951.7653.1151.3152.2552.252,036,200
Aug 09, 201951.9352.5151.0152.1752.171,865,700
Aug 08, 201951.2952.6350.9652.4052.403,713,700
Aug 07, 201950.9351.0949.8950.4550.456,208,200
Aug 06, 201952.6552.9650.7351.2651.264,784,800
Aug 05, 201951.8552.4851.1151.7351.732,792,500
Aug 02, 201954.3054.7653.1753.4753.472,282,500
Aug 01, 201956.4057.1154.0554.8054.802,621,700
Jul 31, 201957.3557.3555.0555.7355.733,704,000
Jul 30, 201956.8257.7555.6057.3657.362,914,200
Jul 29, 201956.3258.0256.2057.5957.593,573,900
Jul 26, 201956.2457.2756.0356.3556.352,406,300
Jul 25, 201957.1457.7055.7555.9055.905,353,700
Jul 24, 201953.3058.6153.1357.9457.9416,165,100
Jul 23, 201947.1548.2347.0148.0948.092,831,200
Jul 22, 201946.4047.2546.3946.8446.841,815,600
Jul 19, 201946.2946.5845.7845.9645.961,436,400
Jul 18, 201945.1546.3244.8546.3046.302,360,100
Jul 17, 201945.4645.7544.8045.0945.091,770,900
Jul 16, 201945.1845.8643.7945.1645.162,547,400
Jul 15, 201946.4846.7446.1046.4846.481,513,500
Jul 12, 201945.2746.3545.2346.2646.261,401,800
Jul 11, 201945.8946.0044.5845.2745.272,171,100
Jul 10, 201946.8547.4945.7445.9245.922,452,600
Jul 09, 201946.2046.5845.7146.3546.352,416,300
Jul 08, 201946.6346.9946.3146.6546.651,501,800
Jul 05, 201946.9647.1646.2846.9146.911,370,300
Jul 03, 201947.6647.7146.9547.3047.301,039,900
Jul 02, 201948.5748.6847.4047.5547.551,474,800
Jul 01, 201949.4049.7748.3848.8348.832,527,700
Jun 28, 201947.0348.1246.8947.9147.915,009,100
Jun 27, 201946.2646.9846.2646.6546.651,241,200
Jun 26, 201946.2346.8045.6845.9445.941,296,400
Jun 25, 201946.4446.8745.4345.4545.451,422,900
Jun 24, 201945.9346.4045.9346.2346.23987,900
Jun 21, 201945.9246.2145.7746.0546.052,304,200
Jun 20, 201946.3846.5045.5946.2046.201,048,000
Jun 19, 201946.1646.1945.4445.4745.471,357,600
Jun 18, 201944.1045.8744.1045.8245.821,725,400
Jun 17, 201944.0044.7543.7044.0944.091,694,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...