Skip to main content

Teradyne Inc (NQ: TER )

112.83 +1.29 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 106.72 108.22 106.11 107.02 1,605,610 -0.09(-0.08%)
Mar 30, 2023 108.18 108.35 106.34 107.11 1,768,819 +0.21(+0.20%)
Mar 29, 2023 105.67 107.95 105.22 106.90 1,697,458 +3.17(+3.05%)
Mar 28, 2023 104.10 104.52 101.73 103.73 1,398,842 -1.13(-1.08%)
Mar 27, 2023 106.25 107.08 104.58 104.87 1,138,228 -0.99(-0.93%)
Mar 24, 2023 106.09 106.51 103.96 105.85 1,687,168 -1.26(-1.18%)
Mar 23, 2023 105.41 108.41 105.03 107.12 1,268,623 +3.22(+3.10%)
Mar 22, 2023 105.85 107.77 103.83 103.89 1,428,500 -1.98(-1.87%)
Mar 21, 2023 106.59 107.78 104.56 105.87 1,469,556 -0.14(-0.13%)
Mar 20, 2023 105.09 106.13 104.40 106.01 1,332,183 +1.39(+1.33%)
Mar 17, 2023 106.05 106.38 104.05 104.62 2,439,326 -0.87(-0.82%)
Mar 16, 2023 101.60 106.04 101.04 105.48 1,469,658 +3.32(+3.25%)
Mar 15, 2023 102.76 103.08 99.85 102.16 2,059,846 -2.53(-2.41%)
Mar 14, 2023 103.76 104.93 102.95 104.69 2,541,225 +2.43(+2.38%)
Mar 13, 2023 99.54 103.20 99.20 102.26 1,757,185 +1.43(+1.42%)
Mar 10, 2023 102.48 103.17 99.58 100.83 2,382,839 -0.85(-0.83%)
Mar 09, 2023 102.71 104.28 101.06 101.67 1,659,732 -1.10(-1.08%)
Mar 08, 2023 100.63 103.17 100.28 102.78 1,481,191 +2.66(+2.65%)
Mar 07, 2023 101.35 101.93 99.64 100.12 1,584,731 -1.07(-1.05%)
Mar 06, 2023 103.09 104.12 100.54 101.18 1,438,665 -1.37(-1.34%)
Mar 03, 2023 102.01 102.92 100.51 102.56 1,399,855 +0.98(+0.96%)
Mar 02, 2023 99.42 101.92 98.89 101.58 1,490,863 +0.67(+0.66%)
Mar 01, 2023 101.04 102.18 100.37 100.92 1,095,166 +0.24(+0.24%)
Feb 28, 2023 100.51 101.96 100.13 100.68 1,384,816 +0.17(+0.17%)
Feb 27, 2023 101.79 102.00 100.10 100.51 1,410,664 +0.33(+0.33%)
Feb 24, 2023 100.59 101.45 99.53 100.18 1,472,290 -2.34(-2.28%)
Feb 23, 2023 102.39 102.92 100.15 102.52 1,452,985 +2.21(+2.20%)
Feb 22, 2023 100.83 102.26 99.51 100.31 1,335,152 -0.39(-0.39%)
Feb 21, 2023 102.97 103.86 100.57 100.70 1,985,206 -4.07(-3.89%)
Feb 17, 2023 105.51 106.13 103.16 104.77 1,156,779 -1.05(-0.99%)
Feb 16, 2023 106.51 107.30 105.65 105.81 1,621,306 -2.04(-1.89%)
Feb 15, 2023 105.83 107.92 105.18 107.85 1,209,147 +0.45(+0.42%)
Feb 14, 2023 105.07 107.74 104.48 107.41 1,789,364 +1.25(+1.18%)
Feb 13, 2023 105.29 107.00 104.77 106.15 1,311,124 +1.18(+1.13%)
Feb 10, 2023 105.72 106.26 103.71 104.97 1,422,730 -2.09(-1.95%)
Feb 09, 2023 108.75 109.66 106.14 107.06 1,917,107 +0.03(+0.03%)
Feb 08, 2023 107.85 109.69 106.68 107.03 1,136,146 -2.56(-2.33%)
Feb 07, 2023 106.32 110.27 106.21 109.58 1,834,306 +3.22(+3.03%)
Feb 06, 2023 106.83 107.89 105.77 106.36 1,419,417 -1.02(-0.95%)
Feb 03, 2023 107.79 110.11 106.47 107.39 1,617,857 -3.53(-3.18%)
Feb 02, 2023 109.28 111.43 108.80 110.92 2,365,385 +3.53(+3.29%)
Feb 01, 2023 101.62 108.16 101.36 107.39 2,799,438 +6.26(+6.19%)
Jan 31, 2023 99.44 101.15 98.46 101.13 1,984,386 +1.52(+1.53%)
Jan 30, 2023 101.51 102.02 99.46 99.61 2,078,872 -3.25(-3.16%)
Jan 27, 2023 100.99 103.64 98.77 102.86 2,607,737 -0.23(-0.22%)
Jan 26, 2023 99.15 104.38 97.70 103.09 3,963,854 +0.23(+0.22%)
Jan 25, 2023 99.98 103.01 99.69 102.86 1,507,562 +0.42(+0.41%)
Jan 24, 2023 101.43 102.66 101.28 102.44 1,200,011 -0.48(-0.46%)
Jan 23, 2023 97.59 103.88 97.35 102.92 2,632,484 +5.94(+6.12%)
Jan 20, 2023 94.87 97.00 93.92 96.98 1,429,096 +3.66(+3.92%)
Jan 19, 2023 94.31 94.72 92.08 93.32 1,551,312 -2.05(-2.15%)
Jan 18, 2023 96.77 97.89 95.27 95.37 1,334,267 -0.71(-0.73%)
Jan 17, 2023 96.80 97.30 94.93 96.08 1,677,547 -0.82(-0.84%)
Jan 13, 2023 94.97 97.69 94.74 96.89 1,472,815 +1.29(+1.35%)
Jan 12, 2023 96.53 96.53 93.44 95.60 1,172,239 -0.20(-0.21%)
Jan 11, 2023 94.56 95.82 93.22 95.80 874,886 +1.55(+1.65%)
Jan 10, 2023 92.92 94.92 92.29 94.25 1,166,982 +1.56(+1.68%)
Jan 09, 2023 92.41 95.29 91.85 92.69 1,663,516 +1.96(+2.16%)
Jan 06, 2023 87.79 91.28 87.24 90.73 1,452,603 +4.10(+4.73%)
Jan 05, 2023 86.35 87.92 85.47 86.63 1,004,310 -0.30(-0.34%)
Jan 04, 2023 86.75 87.39 85.27 86.93 2,036,862 +1.48(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.