Teradyne Inc (NQ: TER )

131.91 +0.42 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 132.59 133.46 130.90 131.91 1,968,118 +0.42(+0.32%)
May 16, 2024 131.73 132.76 131.17 131.49 2,407,862 -0.46(-0.35%)
May 15, 2024 129.33 132.65 128.52 131.95 3,351,664 +4.84(+3.81%)
May 14, 2024 124.81 127.38 124.81 127.11 1,738,729 +2.26(+1.81%)
May 13, 2024 123.00 125.94 122.91 124.85 2,206,336 +1.93(+1.57%)
May 10, 2024 123.72 124.10 122.24 122.92 1,386,250 +0.31(+0.25%)
May 09, 2024 120.56 123.10 120.26 122.61 1,927,039 +2.18(+1.81%)
May 08, 2024 119.00 120.76 118.47 120.43 1,795,002 -0.66(-0.55%)
May 07, 2024 123.04 123.65 120.78 121.09 2,749,815 -0.86(-0.71%)
May 06, 2024 121.20 122.28 120.17 121.95 2,078,553 +1.51(+1.25%)
May 03, 2024 120.06 121.86 119.10 120.44 2,694,180 +3.05(+2.60%)
May 02, 2024 115.87 117.60 114.00 117.39 2,468,923 +3.65(+3.21%)
May 01, 2024 115.05 117.23 111.79 113.74 3,360,121 -2.58(-2.22%)
Apr 30, 2024 117.37 118.83 116.25 116.32 2,337,492 -1.97(-1.67%)
Apr 29, 2024 114.14 118.64 114.00 118.29 2,184,626 +4.16(+3.64%)
Apr 26, 2024 110.44 114.67 110.27 114.13 5,205,532 +5.22(+4.79%)
Apr 25, 2024 107.42 109.84 104.00 108.91 7,876,588 +8.21(+8.15%)
Apr 24, 2024 102.09 102.67 99.47 100.70 2,434,128 +0.85(+0.85%)
Apr 23, 2024 98.05 100.35 98.05 99.85 1,927,842 +2.09(+2.14%)
Apr 22, 2024 97.10 98.70 96.20 97.76 2,302,910 +1.79(+1.87%)
Apr 19, 2024 100.13 100.66 95.80 95.97 2,920,024 -4.23(-4.22%)
Apr 18, 2024 101.42 102.56 100.02 100.20 2,113,831 -1.87(-1.83%)
Apr 17, 2024 104.62 104.92 101.54 102.07 2,237,572 -2.86(-2.73%)
Apr 16, 2024 104.96 106.19 103.89 104.93 1,269,361 +0.51(+0.49%)
Apr 15, 2024 107.44 107.98 103.94 104.42 1,605,171 -1.45(-1.37%)
Apr 12, 2024 107.61 108.72 105.24 105.87 1,841,357 -3.59(-3.28%)
Apr 11, 2024 107.68 109.53 105.82 109.46 1,905,288 +3.06(+2.88%)
Apr 10, 2024 108.35 109.08 105.77 106.40 1,516,986 -4.79(-4.31%)
Apr 09, 2024 108.94 111.26 108.70 111.19 1,439,423 +3.37(+3.13%)
Apr 08, 2024 107.96 109.16 107.67 107.82 1,154,673 +0.55(+0.51%)
Apr 05, 2024 105.87 107.73 105.70 107.27 1,143,894 +1.32(+1.25%)
Apr 04, 2024 110.66 111.05 105.61 105.95 2,475,768 -2.90(-2.66%)
Apr 03, 2024 108.96 110.42 108.48 108.85 1,595,551 -1.29(-1.17%)
Apr 02, 2024 111.27 111.69 109.28 110.14 1,187,248 -2.81(-2.49%)
Apr 01, 2024 112.85 114.83 111.88 112.95 1,346,621 +0.12(+0.11%)
Mar 28, 2024 111.64 112.98 112.96 112.83 2,046,946 +1.29(+1.16%)
Mar 27, 2024 108.99 111.68 108.52 111.54 1,256,523 +3.40(+3.14%)
Mar 26, 2024 109.18 110.22 107.99 108.14 1,732,734 -0.76(-0.70%)
Mar 25, 2024 108.79 110.25 108.62 108.90 1,561,847 -1.85(-1.67%)
Mar 22, 2024 110.92 112.27 110.67 110.75 1,812,701 -0.70(-0.63%)
Mar 21, 2024 109.36 113.00 108.85 111.45 2,562,307 +4.34(+4.05%)
Mar 20, 2024 104.15 107.80 104.15 107.11 2,435,207 +3.63(+3.51%)
Mar 19, 2024 101.82 103.79 101.50 103.48 2,253,296 +0.62(+0.60%)
Mar 18, 2024 104.25 105.24 102.69 102.86 1,767,178 -0.20(-0.19%)
Mar 15, 2024 102.61 104.34 102.53 103.06 3,409,721 -0.79(-0.76%)
Mar 14, 2024 105.83 106.23 102.74 103.85 1,646,687 -1.60(-1.52%)
Mar 13, 2024 106.69 108.32 104.81 105.45 1,808,391 -2.75(-2.54%)
Mar 12, 2024 107.04 108.42 105.25 108.20 1,505,424 +1.85(+1.74%)
Mar 11, 2024 105.81 106.60 104.56 106.35 1,565,586 +0.23(+0.22%)
Mar 08, 2024 110.56 110.92 106.08 106.12 1,632,683 -3.87(-3.52%)
Mar 07, 2024 107.23 110.55 107.04 109.99 1,576,710 +3.24(+3.04%)
Mar 06, 2024 105.99 107.78 105.76 106.75 1,497,418 +2.99(+2.88%)
Mar 05, 2024 104.71 105.42 102.43 103.76 1,264,935 -2.07(-1.96%)
Mar 04, 2024 106.64 106.92 105.43 105.83 1,252,214 -0.05(-0.05%)
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.