Skip to main content

Teradyne Inc (NQ: TER )

120.71 +3.68 (+3.14%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 121.15 121.15 116.14 117.03 2,358,741 -2.53(-2.12%)
Dec 09, 2024 119.11 122.61 117.70 119.56 2,828,774 +1.05(+0.89%)
Dec 06, 2024 114.99 119.78 114.50 118.51 3,466,794 +4.79(+4.21%)
Dec 05, 2024 116.21 117.08 113.03 113.72 1,924,132 -3.17(-2.71%)
Dec 04, 2024 118.01 118.11 114.66 116.89 2,628,561 +1.42(+1.23%)
Dec 03, 2024 111.56 116.10 111.22 115.47 2,669,534 +2.27(+2.01%)
Dec 02, 2024 110.04 113.85 110.04 113.20 2,785,560 +3.20(+2.91%)
Nov 29, 2024 109.95 112.32 109.81 110.00 1,437,423 +1.91(+1.77%)
Nov 27, 2024 109.53 109.78 106.13 108.09 1,370,707 -0.97(-0.89%)
Nov 26, 2024 112.11 112.13 108.07 109.06 1,768,318 -1.61(-1.45%)
Nov 25, 2024 110.72 112.28 109.33 110.67 2,118,112 +2.58(+2.39%)
Nov 22, 2024 105.00 108.13 104.95 108.09 1,653,424 +2.69(+2.55%)
Nov 21, 2024 104.42 105.85 103.28 105.40 2,571,320 +1.94(+1.87%)
Nov 20, 2024 102.18 103.67 101.77 103.47 2,318,111 +0.78(+0.76%)
Nov 19, 2024 103.53 103.94 102.19 102.69 2,033,993 -1.35(-1.30%)
Nov 18, 2024 102.29 104.24 102.15 104.03 2,868,210 +1.57(+1.53%)
Nov 15, 2024 103.89 105.14 102.14 102.47 3,095,307 -3.94(-3.70%)
Nov 14, 2024 107.87 108.03 106.06 106.40 1,504,171 +0.14(+0.13%)
Nov 13, 2024 106.96 108.52 105.88 106.26 1,782,867 -1.95(-1.80%)
Nov 12, 2024 109.79 110.11 107.04 108.21 2,215,760 -0.48(-0.44%)
Nov 11, 2024 110.41 110.51 106.88 108.69 2,028,748 -2.08(-1.88%)
Nov 08, 2024 110.10 111.16 109.40 110.77 1,723,095 -0.75(-0.67%)
Nov 07, 2024 111.02 112.31 110.49 111.52 1,763,024 +2.64(+2.42%)
Nov 06, 2024 108.18 109.72 107.02 108.88 2,252,222 +3.55(+3.37%)
Nov 05, 2024 104.10 105.44 103.61 105.33 3,268,598 +1.18(+1.13%)
Nov 04, 2024 104.81 106.01 103.95 104.15 1,829,924 -2.22(-2.09%)
Nov 01, 2024 106.56 107.72 105.99 106.37 2,354,686 +0.28(+0.26%)
Oct 31, 2024 108.94 109.70 105.41 106.09 3,396,409 -3.27(-2.99%)
Oct 30, 2024 111.36 112.64 109.30 109.36 2,865,851 -3.76(-3.32%)
Oct 29, 2024 111.21 113.67 110.88 113.11 2,287,072 +1.91(+1.71%)
Oct 28, 2024 111.73 112.01 110.10 111.21 2,675,031 -0.42(-0.38%)
Oct 25, 2024 111.07 113.39 110.87 111.63 3,577,670 +1.03(+0.93%)
Oct 24, 2024 118.07 118.16 109.41 110.60 7,153,101 -13.70(-11.02%)
Oct 23, 2024 124.47 126.41 122.40 124.29 2,824,272 -0.93(-0.74%)
Oct 22, 2024 125.41 126.12 124.82 125.22 2,219,461 -0.57(-0.45%)
Oct 21, 2024 125.55 126.25 124.39 125.79 2,305,661 -0.11(-0.09%)
Oct 18, 2024 127.69 127.99 125.09 125.90 1,731,311 -1.17(-0.92%)
Oct 17, 2024 130.05 130.60 126.98 127.07 1,918,048 +0.21(+0.17%)
Oct 16, 2024 130.74 130.74 126.63 126.86 1,468,009 -0.36(-0.28%)
Oct 15, 2024 133.38 135.21 126.44 127.22 2,846,325 -6.27(-4.70%)
Oct 14, 2024 131.53 134.01 131.46 133.49 1,425,312 +1.73(+1.31%)
Oct 11, 2024 128.16 132.08 128.16 131.76 1,188,112 +2.97(+2.30%)
Oct 10, 2024 128.34 129.24 127.13 128.80 987,492 -1.53(-1.17%)
Oct 09, 2024 129.00 131.15 128.96 130.32 1,435,957 +1.07(+0.83%)
Oct 08, 2024 129.63 130.18 128.15 129.26 1,073,054 -0.11(-0.08%)
Oct 07, 2024 129.19 130.93 128.10 129.37 928,284 -0.99(-0.76%)
Oct 04, 2024 131.85 132.13 129.11 130.35 1,248,484 +1.49(+1.15%)
Oct 03, 2024 129.51 132.35 128.23 128.87 1,411,244 -2.43(-1.85%)
Oct 02, 2024 129.54 133.85 128.76 131.29 1,309,215 +2.45(+1.90%)
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.