TR4DER - Teradyne [TER] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	5,872,600	22.59	23.50	22.12	22.72	00:00:00
2004-04-23	2,335,900	22.87	23.55	22.85	23.40	00:00:00
2004-04-26	3,725,900	23.41	23.46	22.29	22.53	00:00:00
2004-04-27	3,281,000	22.65	22.89	21.66	21.81	00:00:00
2004-04-28	2,864,600	21.78	22.11	21.30	21.49	00:00:00
2004-04-29	8,399,300	21.49	21.55	20.05	20.60	00:00:00
2004-04-30	3,817,700	20.74	20.95	20.15	20.38	00:00:00
2004-05-03	3,693,100	20.48	20.92	19.64	20.26	00:00:00
2004-05-04	3,961,000	20.33	20.99	20.33	20.65	00:00:00
2004-05-05	3,334,600	20.70	21.09	20.48	20.94	00:00:00
2004-05-06	2,164,300	20.85	20.89	20.16	20.75	00:00:00
2004-05-07	3,585,300	20.75	21.59	20.72	21.18	00:00:00
2004-05-10	3,124,300	21.19	21.30	20.43	20.90	00:00:00
2004-05-11	1,982,100	21.10	21.68	21.09	21.45	00:00:00
2004-05-12	2,329,600	21.25	21.28	20.17	21.02	00:00:00
2004-05-13	3,097,500	20.84	21.24	20.51	20.90	00:00:00
2004-05-14	2,450,000	21.26	21.37	20.49	20.71	00:00:00
2004-05-17	2,571,300	20.30	20.67	20.08	20.37	00:00:00
2004-05-18	2,941,700	20.89	21.19	20.71	20.89	00:00:00
2004-05-19	3,097,800	21.20	21.90	20.90	21.03	00:00:00
2004-05-20	2,225,700	21.05	21.10	20.52	20.56	00:00:00
2004-05-21	2,131,400	20.96	21.05	20.54	20.84	00:00:00
2004-05-24	1,511,600	21.03	21.35	20.68	20.98	00:00:00
2004-05-25	1,695,700	20.85	21.62	20.68	21.55	00:00:00
2004-05-26	2,197,000	21.45	21.86	21.15	21.81	00:00:00
2004-05-27	1,930,400	21.95	22.19	21.73	21.81	00:00:00
2004-05-28	1,648,400	21.95	22.40	21.66	22.29	00:00:00
2004-06-01	1,645,700	22.06	22.30	21.79	21.97	00:00:00
2004-06-02	3,322,400	21.40	21.50	20.74	21.27	00:00:00
2004-06-03	3,826,400	21.15	21.15	20.34	20.59	00:00:00
2004-06-04	3,229,900	20.85	21.20	20.66	20.78	00:00:00
2004-06-07	2,626,900	20.93	21.73	20.89	21.67	00:00:00
2004-06-08	2,599,900	21.50	22.00	21.35	21.90	00:00:00
2004-06-09	1,895,000	21.75	21.75	21.03	21.06	00:00:00
2004-06-10	1,514,700	21.30	21.36	20.70	21.26	00:00:00
2004-06-14	1,862,500	20.90	20.97	20.40	20.68	00:00:00
2004-06-15	1,568,100	21.00	21.29	20.81	21.02	00:00:00
2004-06-16	1,297,700	21.00	21.09	20.83	21.00	00:00:00
2004-06-17	2,997,900	20.99	21.00	20.03	20.16	00:00:00
2004-06-18	3,331,800	19.83	20.47	19.60	19.93	00:00:00
2004-06-21	1,394,300	20.08	20.35	19.80	19.85	00:00:00
2004-06-22	2,128,900	19.95	20.97	19.88	20.96	00:00:00
2004-06-23	1,909,700	20.95	21.48	20.68	21.42	00:00:00
2004-06-24	2,579,300	21.40	22.06	21.34	21.57	00:00:00
2004-06-25	2,111,600	21.58	22.10	21.58	21.88	00:00:00
2004-06-28	1,394,500	22.14	22.18	21.27	21.30	00:00:00
2004-06-29	2,885,000	21.29	22.50	21.29	22.44	00:00:00
2004-06-30	2,654,100	22.45	22.79	22.24	22.70	00:00:00
2004-07-01	3,201,800	22.50	22.65	21.10	21.28	00:00:00
2004-07-02	2,094,300	21.29	21.29	20.68	20.93	00:00:00
2004-07-06	2,783,700	20.58	20.60	19.72	19.91	00:00:00
2004-07-07	2,082,600	19.96	20.44	19.96	20.36	00:00:00
2004-07-08	2,536,100	20.01	20.65	20.00	20.23	00:00:00
2004-07-09	1,804,400	20.50	20.99	20.47	20.76	00:00:00
2004-07-12	4,457,300	19.90	20.11	19.26	19.75	00:00:00
2004-07-13	2,752,700	19.80	20.20	19.65	19.68	00:00:00
2004-07-14	7,976,000	19.53	19.54	17.92	17.98	00:00:00
2004-07-15	3,327,000	18.20	18.44	17.93	17.97	00:00:00
2004-07-16	3,936,200	18.08	18.54	17.60	17.79	00:00:00
2004-07-19	3,082,100	17.79	18.07	17.40	17.92	00:00:00
2004-07-20	3,855,900	17.83	18.42	17.52	18.29	00:00:00
2004-07-21	5,690,400	18.77	18.78	16.73	16.80	00:00:00
2004-07-22	4,727,600	16.81	17.78	16.76	17.64	00:00:00
2004-07-23	2,645,600	17.60	17.60	16.79	16.84	00:00:00
2004-07-26	3,014,400	16.95	17.09	16.13	16.34	00:00:00
2004-07-27	4,211,200	16.34	16.83	16.23	16.58	00:00:00
2004-07-28	4,538,800	15.60	16.34	15.57	16.20	00:00:00
2004-07-29	2,850,700	16.34	17.05	16.32	16.99	00:00:00
2004-07-30	2,146,800	16.84	17.35	16.84	17.10	00:00:00
2004-08-02	1,899,400	16.95	17.21	16.64	17.14	00:00:00
2004-08-03	3,199,500	16.99	17.05	16.05	16.09	00:00:00
2004-08-04	3,240,500	16.27	16.54	15.90	16.41	00:00:00
2004-08-05	3,063,600	16.56	16.56	15.77	15.79	00:00:00
2004-08-06	2,711,200	15.70	15.70	15.20	15.26	00:00:00
2004-08-09	1,877,900	15.38	15.47	15.05	15.35	00:00:00
2004-08-10	3,077,500	15.35	15.54	15.11	15.41	00:00:00
2004-08-11	6,034,700	14.55	15.00	14.06	14.24	00:00:00
2004-08-12	4,737,500	13.90	13.98	13.32	13.55	00:00:00
2004-08-13	3,040,900	13.35	13.69	13.20	13.57	00:00:00
2004-08-16	2,148,600	13.69	13.84	13.50	13.76	00:00:00
2004-08-17	2,498,600	14.00	14.25	13.90	13.98	00:00:00
2004-08-18	3,393,900	13.70	14.40	13.70	14.32	00:00:00
2004-08-19	3,579,300	14.32	14.54	13.94	14.02	00:00:00
2004-08-20	2,786,600	14.03	14.31	13.92	14.19	00:00:00
2004-08-23	2,801,300	14.20	14.73	14.13	14.41	00:00:00
2004-08-24	2,592,000	14.53	14.55	13.70	13.77	00:00:00
2004-08-25	2,701,400	13.80	14.15	13.60	14.11	00:00:00
2004-08-26	2,702,600	14.11	14.11	13.70	13.80	00:00:00
2004-08-27	1,635,700	13.85	14.02	13.76	13.85	00:00:00
2004-08-30	2,161,100	13.85	13.86	13.23	13.25	00:00:00
2004-08-31	4,543,700	13.02	13.08	12.60	12.87	00:00:00
2004-09-01	4,669,000	12.92	13.28	12.81	13.25	00:00:00
2004-09-02	2,646,400	13.14	13.49	13.09	13.45	00:00:00
2004-09-03	3,351,200	13.25	13.26	12.74	12.87	00:00:00
2004-09-07	1,817,600	12.96	13.10	12.63	12.71	00:00:00
2004-09-08	2,550,200	12.69	13.12	12.53	12.73	00:00:00
2004-09-09	3,732,200	13.00	13.75	12.90	13.58	00:00:00
2004-09-10	3,771,200	13.58	14.11	13.40	14.01	00:00:00
2004-09-13	4,952,000	14.31	14.95	14.29	14.59	00:00:00
2004-09-14	3,526,100	14.59	14.64	14.31	14.49	00:00:00
2004-09-15	3,897,300	14.40	14.40	13.74	13.74	00:00:00
2004-09-16	2,916,100	13.97	14.00	13.45	13.49	00:00:00
2004-09-17	3,271,900	13.55	13.72	13.45	13.60	00:00:00
2004-09-20	3,558,600	13.31	14.29	13.31	14.29	00:00:00
2004-09-21	6,631,100	14.34	14.80	14.05	14.27	00:00:00
2004-09-22	2,291,900	14.02	14.10	13.68	13.69	00:00:00
2004-09-23	4,037,800	13.70	14.15	13.48	13.95	00:00:00
2004-09-24	4,790,200	13.34	14.05	13.10	13.18	00:00:00
2004-09-27	3,018,400	13.02	13.09	12.75	12.75	00:00:00
2004-09-28	3,680,000	12.95	13.08	12.77	13.02	00:00:00
2004-09-29	3,878,600	13.00	13.51	13.00	13.46	00:00:00
2004-09-30	2,247,000	13.49	13.84	13.26	13.40	00:00:00
2004-10-01	3,278,200	13.95	14.39	13.85	14.36	00:00:00
2004-10-04	2,940,000	14.55	14.83	14.35	14.40	00:00:00
2004-10-05	2,255,200	14.36	14.68	14.09	14.56	00:00:00
2004-10-06	3,694,400	14.40	14.55	13.80	14.14	00:00:00
2004-10-07	3,257,300	14.18	14.75	14.10	14.47	00:00:00
2004-10-08	3,678,100	14.47	14.47	13.96	14.02	00:00:00
2004-10-11	2,027,500	14.03	14.13	13.76	13.99	00:00:00
2004-10-12	3,405,900	13.80	13.81	13.50	13.73	00:00:00
2004-10-13	2,805,500	14.55	14.60	13.75	13.89	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>