TER - Teradyne, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201946.7149.3045.9647.9947.9910,155,237
Apr 23, 201944.6444.8944.3644.5944.593,196,400
Apr 22, 201944.7144.8844.5344.8544.851,701,100
Apr 18, 201945.0045.1944.5944.8144.811,430,600
Apr 17, 201945.4645.5744.5744.8544.852,130,200
Apr 16, 201944.4845.2144.0045.1345.131,836,400
Apr 15, 201944.0044.2543.4043.9443.941,364,100
Apr 12, 201944.2544.3543.8244.1444.141,273,600
Apr 11, 201944.0044.2143.3843.6143.611,536,500
Apr 10, 201943.6744.0743.1343.9243.922,886,000
Apr 09, 201944.0544.2043.5343.7043.702,599,800
Apr 08, 201944.1244.3743.6344.3144.311,270,400
Apr 05, 201943.8944.4043.6444.1544.151,576,000
Apr 04, 201943.4743.7542.9943.6343.631,693,500
Apr 03, 201942.7043.7342.2943.6043.602,964,600
Apr 02, 201941.7342.1941.1742.0242.022,232,900
Apr 01, 201940.1341.9040.1341.7841.782,904,800
Mar 29, 201939.6539.9439.5039.8439.841,160,700
Mar 28, 201939.3739.7139.0139.2239.221,060,400
Mar 27, 201939.7940.0638.8639.3039.301,510,600
Mar 26, 201939.4440.2039.4439.8039.801,219,300
Mar 25, 201939.4139.7939.0939.5139.511,204,800
Mar 22, 201940.3340.7239.5939.6139.613,130,500
Mar 21, 201939.5340.8839.4440.5140.514,585,400
Mar 20, 201940.5640.5639.2039.5839.583,597,000
Mar 19, 201940.5740.7840.2840.5440.541,535,300
Mar 18, 201940.4440.9340.0840.3940.392,611,400
Mar 15, 201939.5140.5939.2740.4640.463,890,300
Mar 14, 201939.6339.8339.2039.2739.271,690,500
Mar 13, 201939.8039.8038.8439.6139.612,189,400
Mar 12, 201939.5839.7939.1439.5939.591,261,900
Mar 11, 201938.9239.7038.8739.5339.531,230,800
Mar 08, 201938.2838.8338.0038.7538.752,199,600
Mar 07, 201939.7639.7738.6038.8738.872,496,900
Mar 06, 201940.3540.4939.9139.9439.941,392,000
Mar 05, 201940.5940.6740.3340.4040.401,182,500
Mar 04, 201941.1441.4540.0940.6440.641,849,300
Mar 01, 201941.3841.6440.7241.0041.001,521,000
Feb 28, 201940.7541.0240.5640.8340.831,473,600
Feb 27, 201941.3141.4240.7441.2241.221,204,300
Feb 26, 201941.8142.1641.3741.4741.471,689,200
Feb 25, 201941.6942.4941.5742.0742.072,211,600
Feb 22, 201940.5841.2640.5041.2441.241,578,000
Feb 21, 201941.2541.2540.8241.1041.101,812,200
Feb 21, 20190.09 Dividend
Feb 20, 201940.6741.2940.4441.2941.202,340,100
Feb 19, 201940.0040.8139.9140.3840.292,569,900
Feb 15, 201939.5640.1039.5039.7739.681,742,100
Feb 14, 201939.1139.8939.0039.5339.441,820,800
Feb 13, 201939.0039.4638.9839.1539.062,877,200
Feb 12, 201938.2238.9638.0638.9138.831,707,600
Feb 11, 201937.4637.9937.2737.8737.791,421,300
Feb 08, 201937.2437.8737.0437.5437.461,767,300
Feb 07, 201938.0238.3537.3137.6437.562,275,700
Feb 06, 201937.5638.9237.5638.5038.422,701,400
Feb 05, 201937.0137.5036.8437.3537.271,694,900
Feb 04, 201936.7636.9336.4436.9336.851,650,300
Feb 01, 201936.2437.1336.0136.7636.682,990,100
Jan 31, 201936.5637.0835.9135.9935.913,874,500
Jan 30, 201936.8237.2036.1536.9036.822,711,600
Jan 29, 201936.7636.9536.2936.3436.262,010,700
Jan 28, 201936.0137.2835.2836.7736.693,644,000
Jan 25, 201935.8236.9435.5036.7536.673,998,100
Jan 24, 201934.7037.4734.0536.0435.9610,477,600
Jan 23, 201932.2132.4531.5131.9331.864,397,800
Jan 22, 201932.4732.5831.6331.8031.732,152,500
Jan 18, 201932.3433.3732.3132.9032.832,448,500
Jan 17, 201931.4532.3131.3532.1132.042,838,300
Jan 16, 201931.8032.3131.6931.7131.641,639,700
Jan 15, 201931.5331.9831.4531.7931.722,224,400
Jan 14, 201931.1131.8530.8431.4931.422,764,700
Jan 11, 201931.9132.6631.9032.3332.261,403,900
Jan 10, 201931.6332.3231.4732.1732.101,589,600
Jan 09, 201931.0132.4031.0131.9031.832,651,100
Jan 08, 201931.2531.5930.4030.7830.711,889,000
Jan 07, 201931.2131.7430.6531.1531.082,407,500
Jan 04, 201930.2231.2430.0231.1031.033,446,100
Jan 03, 201930.9331.2129.5829.6029.544,214,200
Jan 02, 201930.5432.1730.5431.7431.672,411,000
Dec 31, 201831.6131.7630.9131.3831.312,307,400
Dec 28, 201831.8231.9630.9931.1931.122,745,900
Dec 27, 201829.8430.9729.6730.9230.852,333,700
Dec 26, 201829.3630.5128.7330.4930.422,139,300
Dec 24, 201829.3429.8828.8928.9428.881,564,500
Dec 21, 201830.1830.5629.5129.5629.506,730,500
Dec 20, 201830.6831.3429.8930.6930.624,532,700
Dec 19, 201831.7732.4230.5630.6030.533,957,700
Dec 18, 201832.0633.2631.8731.9631.892,799,000
Dec 17, 201832.3132.8431.7431.8031.732,786,900
Dec 14, 201832.4733.1332.2032.5132.441,651,800
Dec 13, 201833.3233.5432.8633.0032.931,818,900
Dec 12, 201833.6034.0433.0933.3633.292,052,100
Dec 11, 201833.3334.1832.9032.9632.891,697,200
Dec 10, 201832.5133.1232.3632.8732.801,865,200
Dec 07, 201833.9233.9232.2932.6132.542,759,000
Dec 06, 201833.4333.8232.8333.8133.743,373,200
Dec 04, 201835.7935.8734.4234.4934.412,914,400
Dec 03, 201836.6437.1335.3935.9635.884,077,800
Nov 30, 201835.2335.7134.7935.6935.613,284,500
Nov 29, 201836.3936.5335.3535.3735.292,763,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...