Teradyne Inc (NQ: TER )

156.33 +1.53 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 155.98 158.86 154.56 156.33 1,907,461 +1.53(+0.99%)
Jul 11, 2024 161.22 161.22 154.47 154.80 2,082,622 -4.33(-2.72%)
Jul 10, 2024 154.36 159.61 153.82 159.13 1,783,122 +5.65(+3.68%)
Jul 09, 2024 154.64 156.11 153.10 153.48 1,223,307 -0.69(-0.45%)
Jul 08, 2024 152.16 154.90 151.82 154.17 1,518,956 +2.97(+1.96%)
Jul 05, 2024 152.67 152.67 149.90 151.20 929,893 -0.50(-0.33%)
Jul 03, 2024 150.00 152.67 148.84 151.70 990,175 +2.10(+1.40%)
Jul 02, 2024 147.00 150.74 145.43 149.60 1,203,682 +1.83(+1.24%)
Jul 01, 2024 148.00 148.77 145.45 147.77 1,159,663 -0.52(-0.35%)
Jun 28, 2024 148.85 151.52 146.37 148.29 2,826,338 +0.72(+0.49%)
Jun 27, 2024 147.00 148.25 145.83 147.57 1,365,440 +0.70(+0.48%)
Jun 26, 2024 147.27 148.00 144.77 146.87 1,343,430 -0.70(-0.47%)
Jun 25, 2024 145.81 148.01 144.28 147.57 2,016,767 +2.04(+1.40%)
Jun 24, 2024 146.73 148.90 145.27 145.53 1,785,669 -2.92(-1.97%)
Jun 21, 2024 147.60 149.54 146.27 148.45 6,179,462 +0.50(+0.34%)
Jun 20, 2024 150.52 150.84 146.18 147.95 3,293,028 -3.80(-2.50%)
Jun 18, 2024 147.31 151.95 146.98 151.75 2,893,408 +7.01(+4.84%)
Jun 17, 2024 144.57 144.99 141.50 144.74 2,451,965 -0.32(-0.22%)
Jun 14, 2024 144.88 146.51 144.69 145.06 1,060,212 -2.58(-1.75%)
Jun 13, 2024 145.44 148.06 144.86 147.64 1,282,594 -1.22(-0.82%)
Jun 12, 2024 147.48 152.23 147.10 148.86 2,573,345 +4.41(+3.05%)
Jun 11, 2024 142.01 144.56 141.21 144.45 1,238,690 +1.37(+0.96%)
Jun 10, 2024 139.30 144.17 139.30 143.08 1,467,708 +2.18(+1.55%)
Jun 07, 2024 142.82 144.43 139.43 140.90 1,253,150 -2.33(-1.63%)
Jun 06, 2024 144.26 144.71 142.81 143.23 1,319,087 -2.16(-1.49%)
Jun 05, 2024 142.00 145.54 141.06 145.39 2,182,744 +5.77(+4.13%)
Jun 04, 2024 140.35 141.78 138.57 139.62 2,583,465 -1.40(-0.99%)
Jun 03, 2024 143.84 145.64 138.95 141.02 1,730,511 +0.08(+0.06%)
May 31, 2024 141.33 142.66 135.96 140.94 3,212,787 -0.33(-0.23%)
May 30, 2024 142.08 142.66 140.13 141.27 2,274,448 -0.60(-0.42%)
May 29, 2024 142.43 144.12 141.72 141.87 2,079,801 -3.36(-2.31%)
May 28, 2024 144.22 146.53 143.04 145.23 2,087,700 +1.22(+0.85%)
May 24, 2024 141.19 145.01 141.19 144.01 2,134,235 +3.76(+2.68%)
May 23, 2024 145.22 145.64 138.93 140.25 2,292,452 -2.61(-1.83%)
May 22, 2024 140.73 143.01 139.69 142.86 2,061,392 +2.59(+1.85%)
May 21, 2024 137.75 140.64 137.39 140.27 1,913,825 +0.88(+0.63%)
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%)
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.