U.S. Markets close in 1 hr 5 mins

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.28+0.99 (+0.78%)
As of 2:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2021127.92130.02126.82129.27129.27646,884
Jun 16, 2021131.26132.21127.16128.28128.281,051,900
Jun 15, 2021131.42132.55129.85130.31130.311,098,000
Jun 14, 2021128.00131.54127.68131.48131.481,035,200
Jun 11, 2021128.67128.68126.46127.98127.981,497,600
Jun 10, 2021124.68128.21124.19127.87127.871,857,800
Jun 09, 2021126.80128.44124.67124.71124.711,245,800
Jun 08, 2021131.83132.50125.20126.78126.781,930,200
Jun 07, 2021131.35131.69130.14130.80130.80711,300
Jun 04, 2021127.57131.98127.14131.68131.681,039,000
Jun 03, 2021129.01129.64126.93128.32128.321,141,000
Jun 02, 2021130.24132.05129.35131.01131.01803,700
Jun 01, 2021133.47135.35130.24130.78130.781,090,900
May 28, 2021131.00132.95130.62132.35132.351,211,800
May 27, 2021128.23131.13127.35130.59130.591,601,700
May 26, 2021129.12130.50127.16129.06129.06926,600
May 25, 2021128.60130.38127.78128.53128.531,065,400
May 25, 20210.1 Dividend
May 24, 2021126.35128.31126.30127.69127.591,266,700
May 21, 2021126.50126.93123.69124.88124.781,882,800
May 20, 2021123.22127.25123.14126.62126.521,178,500
May 19, 2021116.00122.98115.01122.41122.311,564,000
May 18, 2021121.55122.40118.67118.77118.681,100,700
May 17, 2021120.72120.89117.50119.86119.771,127,300
May 14, 2021118.47123.42117.97122.35122.251,139,500
May 13, 2021116.40118.76115.90117.24117.151,493,200
May 12, 2021118.44120.07114.17114.60114.511,920,800
May 11, 2021116.33122.18115.66121.51121.411,888,200
May 10, 2021126.55126.55121.71121.84121.742,448,900
May 07, 2021127.45128.69126.62128.17128.071,269,800
May 06, 2021123.84126.14121.63125.94125.841,356,800
May 05, 2021125.06126.03122.34124.52124.421,160,900
May 04, 2021122.34123.15119.65122.99122.891,362,200
May 03, 2021126.32127.41123.76124.99124.891,061,500
Apr 30, 2021128.01128.58124.43125.08124.981,689,000
Apr 29, 2021133.78133.91128.54130.81130.711,216,100
Apr 28, 2021138.71139.28131.14132.40132.302,672,700
Apr 27, 2021134.26135.55131.07131.10131.001,776,500
Apr 26, 2021131.46133.68131.00133.43133.331,212,700
Apr 23, 2021129.28131.85128.16131.53131.431,257,500
Apr 22, 2021129.78130.17125.40126.32126.221,409,200
Apr 21, 2021124.28130.07123.58129.94129.841,515,300
Apr 20, 2021125.56126.97122.69124.27124.171,276,100
Apr 19, 2021128.59129.16124.78126.32126.221,524,800
Apr 16, 2021131.55132.42129.35129.48129.381,501,400
Apr 15, 2021130.36131.63128.03131.19131.091,612,500
Apr 14, 2021129.01131.41127.53128.09127.99925,900
Apr 13, 2021131.75131.99127.22129.00128.901,560,700
Apr 12, 2021132.19132.42129.25130.43130.331,612,100
Apr 09, 2021132.74134.07131.37133.06132.961,155,600
Apr 08, 2021133.69134.31132.26133.92133.821,497,700
Apr 07, 2021131.58133.39130.46131.78131.681,319,700
Apr 06, 2021132.22134.82130.23132.38132.281,991,800
Apr 05, 2021130.56133.77128.00132.68132.582,013,000
Apr 01, 2021124.10128.92124.10128.81128.712,179,600
Mar 31, 2021117.83122.87117.62121.68121.582,316,700
Mar 30, 2021113.61116.66113.20115.96115.871,050,500
Mar 29, 2021118.14118.22112.35113.89113.802,448,500
Mar 26, 2021112.45119.15112.12119.02118.932,239,400
Mar 25, 2021110.01112.14107.85111.74111.651,481,300
Mar 24, 2021116.79117.94111.88112.00111.912,098,300
Mar 23, 2021116.45118.20111.89113.12113.032,821,000
Mar 22, 2021117.47118.71115.12117.01116.922,148,700
Mar 19, 2021112.93116.06111.32114.91114.823,196,300
Mar 18, 2021115.37116.05112.15112.37112.282,485,500
Mar 17, 2021115.63118.87113.38117.47117.382,543,000
Mar 16, 2021119.70119.99116.10117.35117.262,368,500
Mar 15, 2021113.52118.37113.24117.75117.662,493,000
Mar 12, 2021111.03113.56110.05112.83112.741,705,100
Mar 11, 2021111.00114.83111.00113.86113.772,136,000
Mar 10, 2021117.21117.25108.15108.91108.822,867,700
Mar 09, 2021109.00114.83108.62113.34113.253,146,600
Mar 08, 2021112.82113.66104.05104.20104.123,907,800
Mar 05, 2021117.47117.83106.45113.90113.813,451,600
Mar 04, 2021121.00121.45111.31113.97113.883,351,400
Mar 03, 2021126.65128.67121.46121.49121.391,972,800
Mar 02, 2021133.75133.99126.74126.80126.701,698,600
Mar 01, 2021131.47134.35130.50134.00133.902,157,900
Feb 26, 2021126.95129.86124.03128.61128.511,925,000
Feb 25, 2021132.77133.29125.31125.64125.541,736,600
Feb 24, 2021128.69134.44126.21134.19134.082,386,800
Feb 23, 2021126.89131.89124.57129.78129.683,288,900
Feb 22, 2021139.98140.00131.83132.39132.291,928,000
Feb 19, 2021139.67143.26139.39142.59142.482,081,500
Feb 18, 2021135.99137.83134.48136.50136.391,666,200
Feb 18, 20210.1 Dividend
Feb 17, 2021141.07141.71134.53139.30139.092,169,000
Feb 16, 2021145.79147.90142.78143.64143.422,341,500
Feb 12, 2021135.39143.78135.04142.41142.202,391,500
Feb 11, 2021129.09135.40129.09135.04134.841,834,600
Feb 10, 2021129.57131.48127.28128.71128.521,816,200
Feb 09, 2021128.23129.66126.71128.27128.082,134,100
Feb 08, 2021127.97129.64126.50129.09128.901,594,000
Feb 05, 2021127.23128.15124.81126.12125.931,936,200
Feb 04, 2021122.18125.62120.95125.52125.331,882,000
Feb 03, 2021123.47124.01120.01120.57120.392,495,600
Feb 02, 2021121.50121.79118.61121.61121.434,276,000
Feb 01, 2021116.50117.92114.00117.55117.373,083,000
Jan 29, 2021119.72119.72113.04113.48113.314,974,800
Jan 28, 2021123.71124.00119.61119.94119.764,093,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...