|
 Teradyne - [Ticker: TER] |     | | Last Trade | 42.57 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.33 (-0.758%) | Open | 43.28 | | High | 43.28 | Low | 41.90 | | Volume | 2,272,550 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 42.56 x 600 - 42.57 x 500 | | Former Close | 42.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TER quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,353,500 | 65.06 | 65.44 | 60.13 | 61.81 | 00:00:00 | | 2000-01-04 | 1,611,800 | 60.25 | 61.25 | 59.50 | 59.94 | 00:00:00 | | 2000-01-05 | 1,855,800 | 59.88 | 60.38 | 56.25 | 58.63 | 00:00:00 | | 2000-01-06 | 964,700 | 58.00 | 58.44 | 55.25 | 55.75 | 00:00:00 | | 2000-01-07 | 809,200 | 55.75 | 57.13 | 54.88 | 56.94 | 00:00:00 | | 2000-01-10 | 1,109,800 | 58.25 | 63.38 | 58.25 | 61.94 | 00:00:00 | | 2000-01-11 | 1,933,400 | 61.81 | 63.25 | 59.44 | 60.13 | 00:00:00 | | 2000-01-12 | 1,405,400 | 58.81 | 62.38 | 57.75 | 61.06 | 00:00:00 | | 2000-01-13 | 1,474,900 | 61.13 | 61.69 | 59.50 | 60.75 | 00:00:00 | | 2000-01-14 | 3,204,300 | 64.50 | 72.25 | 64.50 | 68.00 | 00:00:00 | | 2000-01-18 | 1,533,900 | 68.31 | 72.37 | 67.81 | 69.69 | 00:00:00 | | 2000-01-19 | 3,629,200 | 75.87 | 78.25 | 74.50 | 77.25 | 00:00:00 | | 2000-01-20 | 3,571,000 | 77.00 | 78.06 | 74.00 | 74.31 | 00:00:00 | | 2000-01-21 | 2,060,100 | 75.25 | 75.25 | 71.19 | 72.37 | 00:00:00 | | 2000-01-24 | 1,412,500 | 72.37 | 74.44 | 70.69 | 71.31 | 00:00:00 | | 2000-01-25 | 1,786,600 | 71.00 | 72.37 | 67.31 | 72.06 | 00:00:00 | | 2000-01-26 | 1,358,600 | 71.81 | 71.87 | 67.00 | 69.44 | 00:00:00 | | 2000-01-27 | 1,601,800 | 70.06 | 71.00 | 67.87 | 68.62 | 00:00:00 | | 2000-01-28 | 1,414,700 | 68.50 | 68.56 | 62.75 | 62.88 | 00:00:00 | | 2000-01-31 | 1,457,700 | 64.25 | 65.44 | 62.50 | 64.75 | 00:00:00 | | 2000-02-01 | 2,122,700 | 64.75 | 70.62 | 63.63 | 70.19 | 00:00:00 | | 2000-02-02 | 1,913,500 | 70.19 | 72.75 | 69.94 | 71.81 | 00:00:00 | | 2000-02-03 | 1,477,600 | 71.56 | 75.62 | 71.12 | 75.25 | 00:00:00 | | 2000-02-04 | 1,189,800 | 75.00 | 75.44 | 72.62 | 72.75 | 00:00:00 | | 2000-02-07 | 1,175,500 | 73.00 | 77.44 | 72.56 | 76.94 | 00:00:00 | | 2000-02-08 | 1,391,800 | 76.69 | 77.62 | 73.75 | 77.50 | 00:00:00 | | 2000-02-09 | 1,990,400 | 77.75 | 79.56 | 74.69 | 75.00 | 00:00:00 | | 2000-02-10 | 1,321,300 | 76.00 | 79.25 | 75.75 | 78.94 | 00:00:00 | | 2000-02-11 | 1,251,700 | 80.00 | 80.00 | 75.06 | 75.37 | 00:00:00 | | 2000-02-14 | 1,042,400 | 76.19 | 77.94 | 75.00 | 77.31 | 00:00:00 | | 2000-02-15 | 1,146,900 | 77.19 | 78.50 | 75.87 | 78.50 | 00:00:00 | | 2000-02-16 | 1,135,300 | 79.50 | 80.94 | 79.06 | 80.00 | 00:00:00 | | 2000-02-17 | 1,112,800 | 79.25 | 81.31 | 77.25 | 80.62 | 00:00:00 | | 2000-02-18 | 884,200 | 80.50 | 80.56 | 76.62 | 77.50 | 00:00:00 | | 2000-02-22 | 2,110,400 | 77.56 | 84.50 | 77.00 | 83.25 | 00:00:00 | | 2000-02-23 | 2,520,300 | 84.75 | 85.12 | 79.62 | 80.94 | 00:00:00 | | 2000-02-24 | 1,698,100 | 81.87 | 86.00 | 81.75 | 86.00 | 00:00:00 | | 2000-02-25 | 1,878,900 | 85.00 | 89.50 | 84.12 | 84.87 | 00:00:00 | | 2000-02-28 | 1,858,700 | 84.75 | 85.25 | 79.37 | 84.94 | 00:00:00 | | 2000-02-29 | 1,461,200 | 85.50 | 89.00 | 84.87 | 87.00 | 00:00:00 | | 2000-03-01 | 1,443,000 | 87.00 | 89.69 | 87.00 | 89.50 | 00:00:00 | | 2000-03-02 | 2,166,900 | 89.69 | 90.94 | 83.25 | 83.94 | 00:00:00 | | 2000-03-03 | 1,293,700 | 83.94 | 89.19 | 83.94 | 88.44 | 00:00:00 | | 2000-03-06 | 1,224,500 | 88.44 | 90.25 | 87.00 | 87.19 | 00:00:00 | | 2000-03-07 | 1,380,500 | 87.19 | 89.87 | 85.87 | 87.00 | 00:00:00 | | 2000-03-08 | 1,906,100 | 87.00 | 87.00 | 80.69 | 82.12 | 00:00:00 | | 2000-03-09 | 2,270,200 | 82.12 | 84.50 | 80.62 | 82.75 | 00:00:00 | | 2000-03-10 | 2,812,800 | 83.50 | 90.81 | 83.37 | 89.56 | 00:00:00 | | 2000-03-13 | 1,506,600 | 87.62 | 89.00 | 85.81 | 89.00 | 00:00:00 | | 2000-03-14 | 1,918,700 | 90.50 | 93.44 | 81.56 | 81.56 | 00:00:00 | | 2000-03-15 | 2,123,500 | 81.56 | 81.56 | 74.75 | 74.75 | 00:00:00 | | 2000-03-16 | 3,301,100 | 78.00 | 78.69 | 71.50 | 76.00 | 00:00:00 | | 2000-03-17 | 2,397,900 | 76.75 | 86.00 | 76.56 | 83.00 | 00:00:00 | | 2000-03-20 | 2,033,100 | 80.19 | 86.75 | 80.19 | 84.75 | 00:00:00 | | 2000-03-21 | 2,103,400 | 87.62 | 87.62 | 81.00 | 83.00 | 00:00:00 | | 2000-03-22 | 1,980,900 | 83.25 | 90.00 | 83.25 | 90.00 | 00:00:00 | | 2000-03-23 | 1,063,400 | 89.94 | 90.00 | 87.37 | 88.19 | 00:00:00 | | 2000-03-24 | 1,557,600 | 89.94 | 94.75 | 88.25 | 91.69 | 00:00:00 | | 2000-03-27 | 1,290,900 | 91.44 | 94.94 | 88.25 | 89.12 | 00:00:00 | | 2000-03-28 | 1,042,800 | 91.00 | 91.00 | 86.37 | 86.44 | 00:00:00 | | 2000-03-29 | 1,911,600 | 87.12 | 87.31 | 80.25 | 83.75 | 00:00:00 | | 2000-03-30 | 1,510,900 | 83.81 | 85.19 | 77.12 | 79.75 | 00:00:00 | | 2000-03-31 | 1,766,700 | 81.25 | 82.81 | 76.06 | 82.00 | 00:00:00 | | 2000-04-03 | 2,758,700 | 82.00 | 82.00 | 72.37 | 74.12 | 00:00:00 | | 2000-04-04 | 3,298,300 | 76.00 | 82.37 | 69.94 | 80.94 | 00:00:00 | | 2000-04-05 | 2,699,600 | 79.00 | 89.12 | 77.25 | 87.00 | 00:00:00 | | 2000-04-06 | 3,726,800 | 90.00 | 96.87 | 89.50 | 96.25 | 00:00:00 | | 2000-04-07 | 2,408,100 | 98.00 | 98.94 | 94.37 | 98.00 | 00:00:00 | | 2000-04-10 | 2,269,500 | 98.81 | 99.56 | 92.56 | 94.12 | 00:00:00 | | 2000-04-11 | 3,048,500 | 92.31 | 93.44 | 89.50 | 92.19 | 00:00:00 | | 2000-04-12 | 2,065,600 | 92.44 | 94.50 | 84.25 | 84.44 | 00:00:00 | | 2000-04-13 | 2,702,900 | 84.62 | 93.00 | 82.00 | 83.37 | 00:00:00 | | 2000-04-14 | 2,948,200 | 83.50 | 85.37 | 73.06 | 75.44 | 00:00:00 | | 2000-04-17 | 2,273,500 | 73.50 | 87.37 | 73.50 | 87.25 | 00:00:00 | | 2000-04-18 | 1,935,000 | 87.25 | 94.00 | 83.75 | 91.94 | 00:00:00 | | 2000-04-19 | 5,119,200 | 98.50 | 102.00 | 92.00 | 92.12 | 00:00:00 | | 2000-04-20 | 2,861,200 | 93.12 | 99.44 | 90.69 | 96.31 | 00:00:00 | | 2000-04-24 | 2,358,700 | 94.62 | 94.75 | 87.00 | 92.50 | 00:00:00 | | 2000-04-25 | 2,989,700 | 95.00 | 107.00 | 95.00 | 103.37 | 00:00:00 | | 2000-04-26 | 2,680,900 | 103.44 | 107.00 | 101.06 | 102.19 | 00:00:00 | | 2000-04-27 | 2,375,800 | 100.62 | 110.62 | 100.12 | 107.94 | 00:00:00 | | 2000-04-28 | 1,739,800 | 109.31 | 112.00 | 108.12 | 110.00 | 00:00:00 | | 2000-05-01 | 2,287,800 | 110.06 | 115.44 | 109.00 | 109.31 | 00:00:00 | | 2000-05-02 | 2,161,500 | 108.50 | 114.69 | 107.87 | 108.00 | 00:00:00 | | 2000-05-03 | 2,521,600 | 107.56 | 107.56 | 97.25 | 100.19 | 00:00:00 | | 2000-05-04 | 2,134,900 | 101.75 | 105.94 | 100.25 | 104.94 | 00:00:00 | | 2000-05-05 | 2,128,700 | 106.00 | 109.75 | 104.50 | 108.62 | 00:00:00 | | 2000-05-08 | 1,505,100 | 108.37 | 109.62 | 101.19 | 101.44 | 00:00:00 | | 2000-05-09 | 2,436,300 | 101.44 | 103.87 | 93.50 | 93.75 | 00:00:00 | | 2000-05-10 | 3,757,800 | 90.25 | 90.25 | 82.37 | 84.00 | 00:00:00 | | 2000-05-11 | 3,290,400 | 84.06 | 85.31 | 80.25 | 83.00 | 00:00:00 | | 2000-05-12 | 2,319,000 | 84.44 | 91.94 | 84.12 | 87.94 | 00:00:00 | | 2000-05-15 | 2,004,100 | 87.69 | 89.44 | 82.44 | 86.94 | 00:00:00 | | 2000-05-16 | 2,311,200 | 89.62 | 91.37 | 86.56 | 89.25 | 00:00:00 | | 2000-05-17 | 2,190,100 | 89.00 | 92.25 | 87.56 | 91.50 | 00:00:00 | | 2000-05-18 | 2,049,900 | 91.50 | 92.44 | 89.62 | 90.75 | 00:00:00 | | 2000-05-19 | 2,217,500 | 90.56 | 90.56 | 83.12 | 84.75 | 00:00:00 | | 2000-05-22 | 2,632,600 | 83.94 | 84.94 | 76.56 | 84.50 | 00:00:00 | | 2000-05-23 | 5,671,200 | 82.00 | 82.00 | 74.37 | 75.25 | 00:00:00 | | 2000-05-24 | 6,567,300 | 74.00 | 74.50 | 65.00 | 70.50 | 00:00:00 | | 2000-05-25 | 4,950,200 | 71.50 | 78.06 | 71.25 | 74.12 | 00:00:00 | | 2000-05-26 | 1,521,800 | 74.44 | 76.50 | 71.00 | 72.75 | 00:00:00 | | 2000-05-30 | 2,445,500 | 75.69 | 84.81 | 75.69 | 84.56 | 00:00:00 | | 2000-05-31 | 3,308,400 | 85.12 | 88.19 | 84.75 | 86.00 | 00:00:00 | | 2000-06-01 | 2,172,000 | 86.62 | 92.00 | 86.62 | 90.56 | 00:00:00 | | 2000-06-02 | 2,866,000 | 98.75 | 101.00 | 96.50 | 99.28 | 00:00:00 | | 2000-06-05 | 2,083,200 | 99.19 | 102.50 | 94.62 | 96.00 | 00:00:00 | | 2000-06-06 | 1,820,800 | 96.31 | 98.69 | 91.25 | 92.00 | 00:00:00 | | 2000-06-07 | 1,508,200 | 92.25 | 95.06 | 90.62 | 94.94 | 00:00:00 | | 2000-06-08 | 1,353,900 | 96.62 | 98.00 | 91.56 | 93.62 | 00:00:00 | | 2000-06-09 | 1,283,100 | 94.31 | 95.50 | 90.69 | 91.25 | 00:00:00 | | 2000-06-12 | 1,376,900 | 93.12 | 93.12 | 87.00 | 87.50 | 00:00:00 | | 2000-06-13 | 2,008,500 | 87.75 | 88.69 | 83.75 | 87.12 | 00:00:00 | | 2000-06-14 | 2,611,000 | 88.00 | 88.87 | 84.81 | 84.87 | 00:00:00 | | 2000-06-15 | 1,800,300 | 85.50 | 87.50 | 84.12 | 87.00 | 00:00:00 | | 2000-06-16 | 3,372,100 | 87.50 | 87.94 | 79.87 | 80.75 | 00:00:00 | | 2000-06-19 | 3,853,900 | 81.50 | 83.94 | 78.31 | 83.37 | 00:00:00 | | 2000-06-20 | 2,435,400 | 82.56 | 85.44 | 80.12 | 81.87 | 00:00:00 | | 2000-06-21 | 2,149,000 | 80.00 | 81.94 | 78.87 | 79.25 | 00:00:00 | | 2000-06-22 | 2,832,000 | 80.00 | 83.87 | 79.37 | 81.00 | 00:00:00 | | 2000-06-23 | 1,541,200 | 81.25 | 82.44 | 79.62 | 81.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
