Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	134.88	140.10	134.57	139.39	3,409,119	+7.59(+5.76%)
May 17, 2024	132.48	133.34	130.79	131.80	1,969,812	+0.42(+0.32%)
May 16, 2024	131.62	132.65	131.06	131.38	2,409,935	-0.46(-0.35%)
May 15, 2024	129.22	132.54	128.41	131.84	3,354,549	+4.84(+3.81%)
May 14, 2024	124.70	127.27	124.70	127.00	1,740,225	+2.26(+1.81%)
May 13, 2024	122.89	125.83	122.80	124.74	2,208,235	+1.93(+1.57%)
May 10, 2024	123.61	123.99	122.14	122.81	1,387,443	+0.31(+0.25%)
May 09, 2024	120.46	122.99	120.16	122.50	1,928,698	+2.18(+1.81%)
May 08, 2024	118.90	120.66	118.37	120.33	1,796,547	-0.66(-0.55%)
May 07, 2024	122.93	123.54	120.68	120.99	2,752,182	-0.86(-0.70%)
May 06, 2024	121.10	122.17	120.06	121.84	2,080,342	+1.51(+1.25%)
May 03, 2024	119.96	121.75	119.00	120.34	2,696,499	+3.05(+2.60%)
May 02, 2024	115.77	117.50	113.91	117.29	2,471,048	+3.65(+3.21%)
May 01, 2024	114.95	117.13	111.69	113.64	3,363,013	-2.58(-2.22%)
Apr 30, 2024	117.27	118.73	116.15	116.22	2,339,504	-1.97(-1.67%)
Apr 29, 2024	114.04	118.54	113.90	118.19	2,186,506	+4.16(+3.64%)
Apr 26, 2024	110.34	114.57	110.17	114.03	5,210,013	+5.22(+4.79%)
Apr 25, 2024	107.33	109.75	103.91	108.82	7,883,369	+8.20(+8.15%)
Apr 24, 2024	102.00	102.58	99.38	100.61	2,436,223	+0.85(+0.85%)
Apr 23, 2024	97.97	100.26	97.97	99.76	1,929,501	+2.09(+2.14%)
Apr 22, 2024	97.02	98.62	96.12	97.68	2,304,892	+1.79(+1.87%)
Apr 19, 2024	100.04	100.57	95.72	95.89	2,922,537	-4.23(-4.22%)
Apr 18, 2024	101.33	102.47	99.93	100.11	2,115,650	-1.87(-1.83%)
Apr 17, 2024	104.53	104.83	101.45	101.98	2,239,498	-2.86(-2.73%)
Apr 16, 2024	104.87	106.10	103.80	104.84	1,270,453	+0.51(+0.49%)
Apr 15, 2024	107.35	107.89	103.85	104.33	1,606,552	-1.45(-1.37%)
Apr 12, 2024	107.52	108.63	105.15	105.78	1,842,942	-3.59(-3.28%)
Apr 11, 2024	107.59	109.44	105.73	109.37	1,906,928	+3.06(+2.88%)
Apr 10, 2024	108.26	108.99	105.68	106.31	1,518,292	-4.79(-4.31%)
Apr 09, 2024	108.85	111.16	108.61	111.09	1,440,662	+3.37(+3.13%)
Apr 08, 2024	107.87	109.07	107.57	107.73	1,155,667	+0.55(+0.51%)
Apr 05, 2024	105.78	107.64	105.61	107.18	1,144,878	+1.32(+1.25%)
Apr 04, 2024	110.56	110.95	105.52	105.86	2,477,899	-2.90(-2.66%)
Apr 03, 2024	108.87	110.32	108.39	108.76	1,596,924	-1.29(-1.17%)
Apr 02, 2024	111.17	111.59	109.19	110.05	1,188,270	-2.81(-2.49%)
Apr 01, 2024	112.75	114.73	111.78	112.85	1,347,780	+0.12(+0.11%)
Mar 28, 2024	111.54	112.88	112.86	112.73	2,048,708	+1.29(+1.16%)
Mar 27, 2024	108.90	111.58	108.43	111.44	1,257,604	+3.40(+3.14%)
Mar 26, 2024	109.09	110.12	107.90	108.05	1,734,225	-0.76(-0.70%)
Mar 25, 2024	108.70	110.16	108.53	108.81	1,563,191	-1.85(-1.67%)
Mar 22, 2024	110.83	112.17	110.58	110.66	1,814,261	-0.70(-0.63%)
Mar 21, 2024	109.27	112.90	108.76	111.35	2,564,513	+4.34(+4.05%)
Mar 20, 2024	104.06	107.71	104.06	107.02	2,437,303	+3.63(+3.51%)
Mar 19, 2024	101.73	103.70	101.41	103.39	2,255,235	+0.62(+0.60%)
Mar 18, 2024	104.16	105.15	102.60	102.77	1,768,699	-0.20(-0.19%)
Mar 15, 2024	102.52	104.25	102.44	102.97	3,412,656	-0.79(-0.76%)
Mar 14, 2024	105.74	106.14	102.65	103.76	1,648,104	-1.60(-1.52%)
Mar 13, 2024	106.60	108.23	104.72	105.36	1,809,947	-2.75(-2.54%)
Mar 12, 2024	106.95	108.33	105.16	108.11	1,506,720	+1.85(+1.74%)
Mar 11, 2024	105.72	106.51	104.47	106.26	1,566,933	+0.23(+0.22%)
Mar 08, 2024	110.47	110.83	105.99	106.03	1,634,088	-3.87(-3.52%)
Mar 07, 2024	107.14	110.45	106.95	109.89	1,578,067	+3.24(+3.03%)
Mar 06, 2024	105.90	107.68	105.67	106.66	1,498,707	+2.99(+2.88%)
Mar 05, 2024	104.62	105.33	102.34	103.67	1,266,024	-2.07(-1.96%)
Mar 04, 2024	106.55	106.83	105.34	105.74	1,253,292	-0.05(-0.05%)
Mar 01, 2024	103.97	106.70	102.67	105.79	2,010,620	+2.29(+2.21%)
Feb 29, 2024	101.82	103.75	101.32	103.50	2,393,964	+3.24(+3.23%)
Feb 28, 2024	98.90	100.60	98.68	100.26	1,227,298	+0.08(+0.08%)
Feb 27, 2024	102.82	102.82	99.95	100.18	1,676,889	-1.88(-1.84%)
Feb 26, 2024	100.81	102.47	100.10	102.06	1,273,850	+2.01(+2.01%)
Feb 23, 2024	102.40	102.63	99.94	100.05	1,452,443	-2.34(-2.28%)
Feb 22, 2024	101.42	103.25	100.26	102.39	1,860,091	+2.90(+2.91%)
Feb 21, 2024	98.19	99.52	97.72	99.49	1,111,585	-0.59(-0.59%)
Feb 20, 2024	100.52	101.72	98.75	100.08	1,447,475	-2.07(-2.02%)
Feb 16, 2024	103.08	104.00	101.54	102.15	1,610,229	-0.32(-0.31%)
Feb 15, 2024	103.50	103.86	101.61	102.47	2,117,319	+1.11(+1.09%)
Feb 14, 2024	100.00	101.60	99.82	101.36	1,456,823	+2.65(+2.69%)
Feb 13, 2024	99.16	99.86	97.27	98.71	1,890,077	-3.99(-3.89%)
Feb 12, 2024	102.04	104.56	101.70	102.70	1,364,707	+0.60(+0.59%)
Feb 09, 2024	99.12	102.21	98.61	102.10	1,657,292	+3.83(+3.90%)
Feb 08, 2024	97.20	99.37	97.20	98.27	1,891,688	+0.96(+0.98%)
Feb 07, 2024	98.44	98.44	96.11	97.31	1,382,682	-0.24(-0.25%)
Feb 06, 2024	96.47	97.59	96.03	97.55	1,546,335	+1.50(+1.56%)
Feb 05, 2024	96.11	96.97	94.45	96.05	1,961,757	-0.12(-0.12%)
Feb 02, 2024	94.76	96.49	93.68	96.17	1,812,681	+1.23(+1.29%)
Feb 01, 2024	96.93	96.93	93.18	94.95	2,901,850	-1.45(-1.50%)
Jan 31, 2024	95.30	98.59	92.10	96.39	6,329,048	-7.98(-7.65%)
Jan 30, 2024	104.68	106.22	104.11	104.38	2,112,369	-1.48(-1.40%)
Jan 29, 2024	104.00	106.12	103.88	105.85	1,724,371	+0.61(+0.58%)
Jan 26, 2024	108.52	108.60	104.60	105.25	2,099,997	-4.48(-4.08%)
Jan 25, 2024	112.45	112.48	109.54	109.73	2,011,838	-0.72(-0.65%)
Jan 24, 2024	111.82	113.37	110.23	110.44	1,924,870	-0.57(-0.51%)
Jan 23, 2024	110.37	111.28	109.17	111.01	1,177,481	+1.15(+1.04%)
Jan 22, 2024	109.78	111.73	108.77	109.86	1,831,405	+1.37(+1.26%)
Jan 19, 2024	107.02	108.85	105.42	108.50	1,938,534	+2.69(+2.55%)
Jan 18, 2024	104.59	106.21	104.13	105.80	2,420,384	+3.15(+3.07%)
Jan 17, 2024	102.27	102.79	100.54	102.65	1,368,924	-1.23(-1.18%)
Jan 16, 2024	103.78	105.09	103.00	103.88	1,674,393	-0.72(-0.69%)
Jan 12, 2024	104.79	105.90	103.40	104.60	1,193,511	-0.29(-0.28%)
Jan 11, 2024	104.62	105.46	102.75	104.89	1,807,235	+0.22(+0.21%)
Jan 10, 2024	105.25	105.28	103.08	104.67	1,150,425	-0.36(-0.34%)
Jan 09, 2024	104.15	105.58	103.95	105.03	1,063,030	-0.65(-0.61%)
Jan 08, 2024	102.97	105.82	102.86	105.67	1,424,531	+3.11(+3.04%)
Jan 05, 2024	101.49	102.96	101.36	102.56	1,407,337	+1.19(+1.17%)
Jan 04, 2024	99.99	102.32	99.75	101.37	1,444,845	-0.17(-0.17%)
Jan 03, 2024	102.50	102.88	100.87	101.54	1,379,634	-3.01(-2.88%)
Jan 02, 2024	106.78	106.78	103.43	104.56	2,423,610	-3.74(-3.46%)
Dec 29, 2023	109.72	110.42	108.13	108.30	1,368,580	-1.92(-1.74%)
Dec 28, 2023	110.84	110.95	109.70	110.22	876,344	-0.31(-0.28%)
Dec 27, 2023	110.77	111.02	109.57	110.52	1,264,281	+0.40(+0.36%)
Dec 26, 2023	107.86	110.62	107.86	110.12	1,391,886	+2.72(+2.53%)
Dec 22, 2023	106.78	107.60	106.33	107.41	833,940	+1.04(+0.98%)
Dec 21, 2023	105.77	106.80	105.46	106.37	1,815,851	+2.97(+2.88%)
Dec 20, 2023	104.86	106.54	103.22	103.40	1,874,517	-2.27(-2.14%)
Dec 19, 2023	105.78	106.72	105.26	105.66	1,382,290	+0.60(+0.57%)
Dec 18, 2023	104.86	105.25	103.43	105.06	2,562,020	+0.12(+0.11%)
Dec 15, 2023	103.97	106.03	103.89	104.94	4,619,580	-0.23(-0.22%)
Dec 14, 2023	99.29	105.44	99.29	105.17	3,688,215	+7.22(+7.37%)
Dec 13, 2023	95.98	98.83	95.34	97.96	1,405,569	+1.82(+1.89%)
Dec 12, 2023	96.14	96.97	95.89	96.14	914,545	-0.39(-0.40%)
Dec 11, 2023	93.17	97.14	93.17	96.53	2,226,074	+4.43(+4.81%)
Dec 08, 2023	92.07	93.38	91.65	92.10	1,691,733	-0.32(-0.35%)
Dec 07, 2023	91.72	92.84	90.92	92.42	1,334,656	+1.39(+1.52%)
Dec 06, 2023	92.48	93.05	90.93	91.03	1,604,419	-0.02(-0.02%)
Dec 05, 2023	92.02	92.03	90.06	91.05	1,355,394	-1.92(-2.06%)
Dec 04, 2023	92.93	93.25	91.08	92.97	1,384,182	-0.70(-0.75%)
Dec 01, 2023	91.57	93.72	90.93	93.67	936,463	+1.63(+1.77%)
Nov 30, 2023	92.75	93.36	91.10	92.04	2,077,182	-0.53(-0.57%)
Nov 29, 2023	92.41	93.97	92.28	92.57	1,728,149	+1.52(+1.67%)
Nov 28, 2023	91.24	91.79	90.35	91.05	1,065,836	-0.69(-0.75%)
Nov 27, 2023	91.54	92.27	90.94	91.74	820,196	-0.56(-0.61%)
Nov 24, 2023	92.19	92.62	91.96	92.30	473,305	+0.16(+0.17%)
Nov 22, 2023	92.48	93.63	91.67	92.14	1,310,618	+0.68(+0.74%)
Nov 21, 2023	92.46	92.91	90.98	91.46	1,431,730	-1.32(-1.42%)
Nov 20, 2023	92.02	93.06	91.67	92.78	1,671,059	+0.99(+1.08%)
Nov 17, 2023	90.72	91.80	90.29	91.79	1,335,219	+1.35(+1.49%)
Nov 16, 2023	90.95	91.49	90.09	90.45	2,002,083	-0.63(-0.69%)
Nov 15, 2023	90.82	92.19	90.14	91.08	1,376,347	+0.72(+0.79%)
Nov 14, 2023	89.25	90.57	88.86	90.36	2,102,156	+4.02(+4.65%)
Nov 13, 2023	87.15	87.63	85.47	86.34	1,708,769	-1.50(-1.70%)
Nov 10, 2023	85.73	88.18	84.92	87.84	1,804,134	+3.18(+3.76%)
Nov 09, 2023	86.65	86.73	84.39	84.66	2,685,393	-1.45(-1.68%)
Nov 08, 2023	86.69	87.10	85.78	86.10	1,439,033	-0.65(-0.75%)
Nov 07, 2023	87.30	87.68	86.47	86.75	1,288,170	-0.58(-0.66%)
Nov 06, 2023	87.85	88.10	86.36	87.33	1,254,241	-0.09(-0.10%)
Nov 03, 2023	86.86	88.05	86.58	87.42	1,612,009	+1.79(+2.10%)
Nov 02, 2023	83.51	86.45	83.47	85.62	2,285,018	+3.13(+3.79%)
Nov 01, 2023	83.00	83.23	80.81	82.49	2,097,968	-0.51(-0.61%)
Oct 31, 2023	83.12	83.79	82.38	83.00	1,545,178	-0.19(-0.23%)
Oct 30, 2023	83.55	83.93	81.69	83.19	1,661,604	-0.38(-0.45%)
Oct 27, 2023	84.56	84.98	82.49	83.57	2,022,106	-1.28(-1.50%)
Oct 26, 2023	85.12	89.50	84.51	84.85	2,963,916	-2.78(-3.17%)
Oct 25, 2023	90.57	90.83	86.24	87.63	2,731,711	-3.69(-4.04%)
Oct 24, 2023	91.00	91.83	90.15	91.31	1,347,253	+0.69(+0.76%)
Oct 23, 2023	90.71	92.51	90.36	90.63	1,333,276	-0.82(-0.89%)
Oct 20, 2023	92.03	92.92	91.23	91.44	1,268,140	-1.00(-1.08%)
Oct 19, 2023	94.58	94.90	91.97	92.44	1,933,498	-1.34(-1.42%)
Oct 18, 2023	94.31	95.10	92.78	93.78	1,415,448	-2.43(-2.53%)
Oct 17, 2023	94.84	97.11	93.59	96.21	1,545,190	-0.48(-0.49%)
Oct 16, 2023	95.35	96.97	95.11	96.69	1,906,859	+1.40(+1.46%)
Oct 13, 2023	99.18	99.22	94.97	95.29	1,537,746	-3.78(-3.81%)
Oct 12, 2023	99.25	101.14	98.19	99.07	1,139,209	-0.17(-0.17%)
Oct 11, 2023	99.43	100.11	98.21	99.24	994,715	-0.03(-0.03%)
Oct 10, 2023	98.91	100.30	98.68	99.27	1,245,785	+0.54(+0.55%)
Oct 09, 2023	99.07	99.22	97.65	98.73	956,521	-1.61(-1.61%)
Oct 06, 2023	98.44	101.07	97.65	100.34	1,246,257	+1.13(+1.14%)
Oct 05, 2023	99.46	100.62	97.94	99.22	1,073,316	-0.73(-0.73%)
Oct 04, 2023	98.83	100.39	98.02	99.95	1,005,941	+1.70(+1.74%)
Oct 03, 2023	99.78	100.52	97.56	98.24	1,156,099	-2.10(-2.10%)
Oct 02, 2023	100.19	101.30	99.34	100.34	1,362,186	+0.21(+0.21%)
Sep 29, 2023	100.78	101.20	99.94	100.14	1,335,686	+0.78(+0.78%)
Sep 28, 2023	96.08	100.34	95.93	99.36	1,589,008	+3.19(+3.32%)
Sep 27, 2023	96.54	97.03	95.19	96.17	1,858,758	+0.65(+0.68%)
Sep 26, 2023	97.01	97.30	95.21	95.52	1,415,141	-0.61(-0.63%)
Sep 25, 2023	94.69	96.22	95.45	96.13	969,674	+1.04(+1.09%)
Sep 22, 2023	96.30	96.74	94.87	95.09	1,023,126	-0.21(-0.22%)
Sep 21, 2023	95.07	96.34	94.90	95.30	1,492,637	-0.38(-0.40%)
Sep 20, 2023	98.09	98.59	95.60	95.68	1,164,766	-1.79(-1.84%)
Sep 19, 2023	96.36	97.80	95.80	97.47	2,020,786	+1.03(+1.06%)
Sep 18, 2023	94.82	96.63	94.61	96.45	1,243,479	+1.27(+1.33%)
Sep 15, 2023	96.80	97.04	94.58	95.18	3,286,179	-2.46(-2.52%)
Sep 14, 2023	98.61	98.70	97.20	97.64	1,136,910	+0.30(+0.31%)
Sep 13, 2023	96.73	98.52	96.69	97.34	1,626,164	-0.17(-0.17%)
Sep 12, 2023	98.25	99.46	97.47	97.51	1,238,980	-1.07(-1.08%)
Sep 11, 2023	100.67	100.67	97.29	98.58	1,408,700	-0.80(-0.80%)
Sep 08, 2023	99.14	100.22	98.66	99.38	1,672,114	+0.01(+0.01%)
Sep 07, 2023	103.00	103.66	98.50	99.37	3,234,705	-5.87(-5.58%)
Sep 06, 2023	105.68	107.13	104.54	105.24	1,468,391	-1.04(-0.98%)
Sep 05, 2023	107.52	107.63	105.58	106.28	1,372,681	-1.83(-1.70%)

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.

Teradyne Inc (NQ: TER )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Teradyne Inc (NQ: TER )

Historical Prices

Sections

Services

Poteau Daily News