Teradyne Inc (NQ: TER )

99.19 -3.70 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 101.51 102.01 97.98 99.19 1,736,369 -3.70(-3.60%)
May 23, 2022 102.47 104.36 101.61 102.89 1,290,244 +0.52(+0.51%)
May 20, 2022 104.61 105.07 97.63 102.37 2,132,134 +0.19(+0.19%)
May 19, 2022 102.40 105.53 102.01 102.18 1,482,625 -0.62(-0.60%)
May 18, 2022 106.43 108.34 102.50 102.80 1,555,544 -5.71(-5.26%)
May 17, 2022 106.22 108.86 104.94 108.51 1,492,905 +4.99(+4.82%)
May 16, 2022 105.97 106.50 103.37 103.52 1,212,304 -3.83(-3.57%)
May 13, 2022 103.87 108.42 103.19 107.35 1,570,150 +5.49(+5.39%)
May 12, 2022 99.19 102.24 98.64 101.86 1,823,264 +1.44(+1.43%)
May 11, 2022 101.12 104.62 100.30 100.42 1,661,372 -2.04(-1.99%)
May 10, 2022 103.47 104.44 99.86 102.46 1,718,529 +2.24(+2.24%)
May 09, 2022 104.29 105.22 99.82 100.22 2,099,070 -5.70(-5.38%)
May 06, 2022 107.16 108.59 104.53 105.92 1,325,741 -2.59(-2.39%)
May 05, 2022 111.80 113.72 106.86 108.51 2,141,928 -5.66(-4.96%)
May 04, 2022 109.50 114.19 107.14 114.17 1,992,660 +4.83(+4.42%)
May 03, 2022 108.07 110.87 106.85 109.34 1,192,796 +0.77(+0.71%)
May 02, 2022 105.62 109.11 104.12 108.57 1,731,177 +3.11(+2.95%)
Apr 29, 2022 109.65 112.06 105.24 105.46 1,910,354 -6.22(-5.57%)
Apr 28, 2022 108.69 113.64 105.94 111.68 2,679,329 +5.36(+5.04%)
Apr 27, 2022 110.47 115.48 105.58 106.32 3,966,192 -1.37(-1.27%)
Apr 26, 2022 111.03 111.12 107.64 107.69 2,395,370 -4.88(-4.34%)
Apr 25, 2022 108.60 112.70 108.00 112.57 1,989,944 +3.37(+3.09%)
Apr 22, 2022 110.85 112.46 108.99 109.20 1,613,607 -2.00(-1.80%)
Apr 21, 2022 114.83 110.92 111.20 1,275,747 -1.70(-1.51%)
Apr 20, 2022 114.60 117.42 112.86 112.90 1,727,755 +0.29(+0.26%)
Apr 19, 2022 108.62 112.97 107.31 112.61 1,620,828 +4.47(+4.13%)
Apr 18, 2022 105.84 108.80 105.39 108.14 1,426,217 +2.12(+2.00%)
Apr 14, 2022 110.17 110.44 106.00 106.02 1,193,120 -3.59(-3.28%)
Apr 13, 2022 109.17 111.28 107.57 109.61 2,537,192 +1.43(+1.32%)
Apr 12, 2022 109.29 111.34 107.16 108.18 1,457,146 +0.94(+0.88%)
Apr 11, 2022 107.34 108.83 106.71 107.24 1,428,366 -1.42(-1.31%)
Apr 08, 2022 110.71 110.97 108.51 108.66 1,238,006 -2.76(-2.48%)
Apr 07, 2022 110.77 113.63 109.50 111.42 1,284,886 +0.22(+0.20%)
Apr 06, 2022 110.00 112.97 109.07 111.20 1,665,570 -0.71(-0.63%)
Apr 05, 2022 117.99 118.17 111.39 111.91 1,951,419 -7.03(-5.91%)
Apr 04, 2022 116.93 120.20 116.93 118.94 1,077,428 +2.57(+2.21%)
Apr 01, 2022 119.57 119.83 114.76 116.37 1,402,870 -1.86(-1.57%)
Mar 31, 2022 121.29 122.64 118.19 118.23 1,659,203 -2.80(-2.31%)
Mar 30, 2022 124.47 124.86 120.50 121.03 1,536,419 -4.34(-3.46%)
Mar 29, 2022 125.25 127.29 122.54 125.37 1,427,240 +2.41(+1.96%)
Mar 28, 2022 120.93 123.28 120.05 122.96 2,021,719 -1.08(-0.87%)
Mar 25, 2022 122.88 124.19 120.69 124.04 1,260,416 +1.35(+1.10%)
Mar 24, 2022 118.03 122.70 117.17 122.69 1,533,080 +6.18(+5.30%)
Mar 23, 2022 119.80 120.80 116.18 116.51 1,289,521 -4.49(-3.71%)
Mar 22, 2022 121.37 122.65 120.16 121.00 1,072,655 +0.06(+0.05%)
Mar 21, 2022 121.78 123.44 119.17 120.94 1,256,354 -2.01(-1.63%)
Mar 18, 2022 118.98 123.81 118.62 122.95 4,074,579 +2.35(+1.95%)
Mar 17, 2022 115.41 120.66 114.68 120.60 2,140,862 +3.85(+3.30%)
Mar 16, 2022 112.21 116.98 111.97 116.75 2,341,308 +6.24(+5.65%)
Mar 15, 2022 106.54 111.01 106.27 110.51 1,523,197 +4.94(+4.68%)
Mar 14, 2022 107.68 111.94 104.32 105.57 2,014,326 -1.31(-1.23%)
Mar 11, 2022 112.01 112.24 106.78 106.88 2,030,840 -3.08(-2.80%)
Mar 10, 2022 109.60 110.71 107.57 109.96 1,356,685 -1.79(-1.60%)
Mar 09, 2022 111.12 113.03 109.42 111.75 2,146,625 +4.20(+3.91%)
Mar 08, 2022 107.41 111.73 105.36 107.55 1,877,140 +1.13(+1.06%)
Mar 07, 2022 112.86 113.89 106.33 106.42 2,314,755 -5.33(-4.77%)
Mar 04, 2022 112.78 113.76 110.04 111.75 1,320,330 -2.42(-2.12%)
Mar 03, 2022 116.48 117.28 112.25 114.17 1,332,786 -3.13(-2.67%)
Mar 02, 2022 115.22 118.14 114.82 117.30 1,323,665 +2.74(+2.39%)
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.