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
2004-10-13	2,805,500	14.55	14.60	13.75	13.89	00:00:00
2004-10-14	4,404,400	13.75	13.75	13.19	13.20	00:00:00
2004-10-15	2,694,700	13.30	13.57	13.10	13.35	00:00:00
2004-10-18	2,102,900	13.36	13.73	13.14	13.66	00:00:00
2004-10-19	6,325,900	13.99	14.40	13.93	14.21	00:00:00
2004-10-20	8,615,900	13.38	15.07	13.30	15.03	00:00:00
2004-10-21	8,680,400	16.00	16.10	15.10	16.09	00:00:00
2004-10-22	4,985,900	16.08	16.19	15.62	15.67	00:00:00
2004-10-25	3,958,300	15.67	16.34	15.54	16.21	00:00:00
2004-10-26	3,204,500	16.25	16.35	15.84	15.88	00:00:00
2004-10-27	3,111,200	15.88	16.70	15.80	16.65	00:00:00
2004-10-28	3,202,700	16.65	16.90	16.50	16.57	00:00:00
2004-10-29	3,143,500	16.06	16.77	16.04	16.56	00:00:00
2004-11-01	1,783,400	16.61	16.81	16.41	16.80	00:00:00
2004-11-02	3,937,700	16.25	17.08	16.22	16.44	00:00:00
2004-11-03	3,792,000	17.00	17.06	16.21	16.38	00:00:00
2004-11-04	2,304,400	16.38	16.70	16.03	16.47	00:00:00
2004-11-05	1,926,300	16.70	17.09	16.63	16.85	00:00:00
2004-11-08	1,660,800	16.92	17.10	16.75	16.88	00:00:00
2004-11-09	1,700,300	16.89	17.00	16.54	16.62	00:00:00
2004-11-10	2,549,300	16.55	16.55	16.05	16.20	00:00:00
2004-11-11	1,764,800	16.25	16.59	16.16	16.52	00:00:00
2004-11-12	2,204,900	16.43	16.80	16.29	16.79	00:00:00
2004-11-15	2,692,300	16.78	17.42	16.63	17.20	00:00:00
2004-11-16	2,560,100	17.13	17.34	17.06	17.19	00:00:00
2004-11-17	3,868,000	17.49	18.15	17.44	17.75	00:00:00
2004-11-18	4,166,900	17.10	18.05	17.08	18.01	00:00:00
2004-11-19	3,430,600	17.99	18.00	17.46	17.46	00:00:00
2004-11-22	2,146,300	17.43	17.61	17.24	17.57	00:00:00
2004-11-23	1,726,300	17.47	17.69	17.22	17.41	00:00:00
2004-11-24	1,025,000	17.46	17.62	17.29	17.59	00:00:00
2004-11-26	409,900	17.59	17.81	17.59	17.62	00:00:00
2004-11-29	2,156,000	17.77	17.94	17.37	17.75	00:00:00
2004-11-30	2,389,500	17.75	17.82	17.05	17.06	00:00:00
2004-12-01	2,855,700	17.31	17.83	17.26	17.77	00:00:00
2004-12-02	4,771,200	17.90	18.74	17.83	18.17	00:00:00
2004-12-03	3,305,700	18.50	18.97	18.47	18.58	00:00:00
2004-12-06	1,507,100	18.30	18.59	18.00	18.43	00:00:00
2004-12-07	1,826,800	18.52	18.70	17.88	17.88	00:00:00
2004-12-08	3,079,200	17.75	17.76	17.32	17.46	00:00:00
2004-12-09	4,558,000	16.75	17.13	16.41	16.87	00:00:00
2004-12-10	2,349,200	16.88	16.95	16.59	16.65	00:00:00
2004-12-13	3,681,400	16.75	16.85	16.42	16.60	00:00:00
2004-12-14	2,429,200	16.75	17.00	16.70	16.75	00:00:00
2004-12-15	1,943,000	16.78	16.90	16.60	16.75	00:00:00
2004-12-16	2,346,800	16.50	16.88	16.27	16.41	00:00:00
2004-12-17	2,807,200	16.35	16.55	16.33	16.47	00:00:00
2004-12-20	1,835,400	16.51	16.66	16.01	16.02	00:00:00
2004-12-21	2,194,700	16.17	16.27	15.96	16.19	00:00:00
2004-12-22	1,173,900	16.20	16.42	16.16	16.20	00:00:00
2004-12-23	2,285,900	16.18	16.58	16.04	16.55	00:00:00
2004-12-27	1,239,300	16.61	16.70	16.37	16.40	00:00:00
2004-12-28	1,133,700	16.41	16.71	16.34	16.58	00:00:00
2004-12-29	1,210,200	16.49	16.98	16.49	16.75	00:00:00
2004-12-30	2,064,300	16.80	17.21	16.80	17.18	00:00:00
2004-12-31	1,069,000	17.08	17.30	16.99	17.07	00:00:00
2005-01-03	2,223,100	17.10	17.33	16.45	16.57	00:00:00
2005-01-04	4,230,800	16.58	16.63	15.34	15.57	00:00:00
2005-01-05	3,534,500	15.56	15.69	15.15	15.36	00:00:00
2005-01-06	3,600,000	15.46	15.53	15.14	15.17	00:00:00
2005-01-07	3,932,300	15.45	15.93	15.26	15.50	00:00:00
2005-01-10	1,782,500	15.53	15.61	15.23	15.36	00:00:00
2005-01-11	3,176,300	15.20	15.21	14.77	14.84	00:00:00
2005-01-12	4,441,400	15.20	15.64	15.08	15.19	00:00:00
2005-01-13	2,886,400	15.23	15.31	14.78	14.86	00:00:00
2005-01-14	2,753,900	14.98	15.26	14.95	15.20	00:00:00
2005-01-18	3,017,200	15.05	15.40	15.04	15.34	00:00:00
2005-01-19	4,897,200	15.00	15.18	14.23	14.36	00:00:00
2005-01-20	3,623,400	14.36	14.59	14.11	14.18	00:00:00
2005-01-21	3,899,800	14.15	14.35	13.76	13.88	00:00:00
2005-01-24	2,101,600	13.87	14.08	13.53	13.56	00:00:00
2005-01-25	2,646,900	13.72	13.96	13.53	13.64	00:00:00
2005-01-26	2,219,700	13.83	13.90	13.60	13.85	00:00:00
2005-01-27	1,774,600	13.87	14.05	13.69	13.94	00:00:00
2005-01-28	2,484,800	14.00	14.00	13.54	13.75	00:00:00
2005-01-31	1,778,200	13.95	14.12	13.86	14.03	00:00:00
2005-02-01	2,888,600	14.09	14.52	14.03	14.50	00:00:00
2005-02-02	2,179,700	14.50	14.58	14.18	14.39	00:00:00
2005-02-03	1,287,500	14.37	14.37	13.94	14.12	00:00:00
2005-02-04	2,887,100	14.15	14.64	14.12	14.50	00:00:00
2005-02-07	1,811,600	14.40	14.64	14.32	14.53	00:00:00
2005-02-08	2,973,700	14.60	15.19	14.50	15.11	00:00:00
2005-02-09	2,007,800	15.05	15.05	14.55	14.65	00:00:00
2005-02-10	3,304,700	14.95	15.33	14.70	14.84	00:00:00
2005-02-11	3,629,300	14.81	15.81	14.65	15.59	00:00:00
2005-02-14	1,541,100	15.68	15.68	15.19	15.37	00:00:00
2005-02-15	4,614,500	15.34	16.18	15.30	15.86	00:00:00
2005-02-16	2,513,900	15.86	16.05	15.50	15.74	00:00:00
2005-02-17	2,603,200	15.80	15.86	15.10	15.15	00:00:00
2005-02-18	1,956,500	14.94	15.42	14.91	15.33	00:00:00
2005-02-22	2,559,300	15.22	15.85	15.09	15.18	00:00:00
2005-02-23	2,322,800	15.28	15.45	14.81	15.07	00:00:00
2005-02-24	2,486,800	15.08	15.47	14.75	15.42	00:00:00
2005-02-25	2,172,100	15.42	15.90	15.20	15.86	00:00:00
2005-02-28	2,043,500	15.77	16.10	15.23	15.42	00:00:00
2005-03-01	2,489,000	15.60	16.01	15.48	16.00	00:00:00
2005-03-02	2,801,400	15.75	15.91	15.42	15.73	00:00:00
2005-03-03	2,330,600	15.90	15.92	15.30	15.51	00:00:00
2005-03-04	2,154,900	15.65	15.65	15.12	15.19	00:00:00
2005-03-07	2,985,200	15.20	15.62	15.16	15.37	00:00:00
2005-03-08	1,753,500	15.31	15.60	15.15	15.26	00:00:00
2005-03-09	1,757,500	15.26	15.45	15.20	15.30	00:00:00
2005-03-10	1,941,800	15.27	15.45	15.09	15.30	00:00:00
2005-03-11	2,593,200	15.37	15.38	14.89	14.95	00:00:00
2005-03-14	918,500	14.95	15.19	14.90	15.13	00:00:00
2005-03-15	2,203,300	15.25	15.25	14.90	14.93	00:00:00
2005-03-16	1,875,700	14.83	15.09	14.51	14.58	00:00:00
2005-03-17	1,645,300	14.70	14.92	14.61	14.68	00:00:00
2005-03-18	1,785,500	14.78	14.79	14.38	14.41	00:00:00
2005-03-21	1,263,800	14.43	14.71	14.23	14.58	00:00:00
2005-03-22	1,471,400	14.66	14.78	14.38	14.41	00:00:00
2005-03-23	1,975,200	14.44	14.76	14.41	14.42	00:00:00
2005-03-24	1,723,500	14.50	14.89	14.50	14.65	00:00:00
2005-03-28	1,873,300	14.72	14.89	14.69	14.71	00:00:00
2005-03-29	2,131,500	14.61	14.72	14.17	14.24	00:00:00
2005-03-30	2,684,000	14.34	14.82	14.21	14.82	00:00:00
2005-03-31	3,508,600	14.82	14.92	14.54	14.60	00:00:00
2005-04-01	1,771,400	14.68	14.71	14.22	14.29	00:00:00
2005-04-04	3,632,800	14.35	14.35	13.67	13.80	00:00:00
2005-04-05	2,236,500	13.80	13.93	13.64	13.71	00:00:00
2005-04-06	2,132,900	13.84	14.02	13.80	13.84	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 > >>