|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,132,900 | 13.84 | 14.02 | 13.80 | 13.84 | 00:00:00 | | 2005-04-07 | 4,142,500 | 13.87 | 14.32 | 13.82 | 14.30 | 00:00:00 | | 2005-04-08 | 1,955,500 | 14.24 | 14.48 | 14.21 | 14.26 | 00:00:00 | | 2005-04-11 | 1,775,900 | 14.26 | 14.33 | 14.03 | 14.04 | 00:00:00 | | 2005-04-12 | 2,161,700 | 13.92 | 14.04 | 13.61 | 13.97 | 00:00:00 | | 2005-04-13 | 2,858,200 | 13.97 | 13.97 | 13.21 | 13.25 | 00:00:00 | | 2005-04-14 | 3,188,100 | 13.28 | 13.33 | 12.81 | 12.81 | 00:00:00 | | 2005-04-15 | 5,693,400 | 12.60 | 12.69 | 12.17 | 12.30 | 00:00:00 | | 2005-04-18 | 3,147,000 | 12.25 | 12.92 | 12.25 | 12.71 | 00:00:00 | | 2005-04-19 | 3,553,600 | 12.85 | 13.10 | 12.73 | 13.09 | 00:00:00 | | 2005-04-20 | 4,174,600 | 13.18 | 13.25 | 12.10 | 12.14 | 00:00:00 | | 2005-04-21 | 4,453,500 | 12.25 | 12.40 | 11.89 | 12.04 | 00:00:00 | | 2005-04-22 | 3,658,500 | 12.00 | 12.00 | 11.46 | 11.57 | 00:00:00 | | 2005-04-25 | 3,319,900 | 11.64 | 11.78 | 11.48 | 11.58 | 00:00:00 | | 2005-04-26 | 3,402,400 | 11.30 | 11.67 | 11.23 | 11.29 | 00:00:00 | | 2005-04-27 | 3,885,100 | 11.20 | 11.30 | 11.00 | 11.22 | 00:00:00 | | 2005-04-28 | 1,756,200 | 11.05 | 11.30 | 10.92 | 10.95 | 00:00:00 | | 2005-04-29 | 3,447,600 | 11.11 | 11.14 | 10.80 | 11.02 | 00:00:00 | | 2005-05-02 | 2,077,300 | 11.12 | 11.19 | 10.89 | 10.97 | 00:00:00 | | 2005-05-03 | 2,968,500 | 10.97 | 11.28 | 10.94 | 11.11 | 00:00:00 | | 2005-05-04 | 2,214,700 | 11.21 | 11.46 | 11.10 | 11.41 | 00:00:00 | | 2005-05-05 | 2,219,800 | 11.35 | 11.56 | 11.16 | 11.30 | 00:00:00 | | 2005-05-06 | 1,643,700 | 11.38 | 11.43 | 11.23 | 11.38 | 00:00:00 | | 2005-05-09 | 1,792,800 | 11.41 | 11.51 | 11.27 | 11.42 | 00:00:00 | | 2005-05-10 | 1,914,300 | 11.32 | 11.42 | 11.17 | 11.22 | 00:00:00 | | 2005-05-11 | 2,904,900 | 11.27 | 11.58 | 11.14 | 11.50 | 00:00:00 | | 2005-05-12 | 3,230,800 | 11.88 | 12.00 | 11.63 | 11.80 | 00:00:00 | | 2005-05-13 | 5,443,700 | 11.96 | 12.48 | 11.91 | 12.37 | 00:00:00 | | 2005-05-16 | 3,300,300 | 12.34 | 12.50 | 12.15 | 12.32 | 00:00:00 | | 2005-05-17 | 2,438,100 | 12.28 | 12.70 | 12.26 | 12.55 | 00:00:00 | | 2005-05-18 | 3,194,700 | 12.56 | 13.01 | 12.47 | 12.97 | 00:00:00 | | 2005-05-19 | 2,882,100 | 12.97 | 13.28 | 12.75 | 13.07 | 00:00:00 | | 2005-05-20 | 1,555,600 | 13.20 | 13.22 | 12.97 | 13.15 | 00:00:00 | | 2005-05-23 | 1,730,300 | 13.16 | 13.16 | 12.87 | 12.99 | 00:00:00 | | 2005-05-24 | 1,411,800 | 13.01 | 13.22 | 12.86 | 13.18 | 00:00:00 | | 2005-05-25 | 1,430,900 | 13.15 | 13.15 | 12.74 | 12.85 | 00:00:00 | | 2005-05-26 | 1,693,600 | 12.90 | 13.29 | 12.90 | 13.26 | 00:00:00 | | 2005-05-27 | 1,122,900 | 13.24 | 13.24 | 12.95 | 13.10 | 00:00:00 | | 2005-05-31 | 1,525,800 | 13.21 | 13.40 | 12.99 | 13.01 | 00:00:00 | | 2005-06-01 | 2,323,600 | 12.98 | 13.34 | 12.89 | 13.26 | 00:00:00 | | 2005-06-02 | 2,438,100 | 13.25 | 13.84 | 13.24 | 13.82 | 00:00:00 | | 2005-06-03 | 2,349,700 | 13.79 | 13.84 | 13.44 | 13.44 | 00:00:00 | | 2005-06-06 | 1,588,300 | 13.38 | 13.39 | 13.10 | 13.13 | 00:00:00 | | 2005-06-07 | 1,842,000 | 13.20 | 13.55 | 13.07 | 13.08 | 00:00:00 | | 2005-06-08 | 1,350,600 | 13.33 | 13.48 | 13.18 | 13.27 | 00:00:00 | | 2005-06-09 | 2,011,700 | 13.25 | 13.46 | 12.91 | 13.43 | 00:00:00 | | 2005-06-10 | 1,220,400 | 13.52 | 13.63 | 13.10 | 13.15 | 00:00:00 | | 2005-06-13 | 1,334,500 | 13.19 | 13.41 | 13.09 | 13.29 | 00:00:00 | | 2005-06-14 | 1,891,000 | 13.26 | 13.36 | 12.99 | 13.05 | 00:00:00 | | 2005-06-15 | 2,040,800 | 13.20 | 13.33 | 12.75 | 13.19 | 00:00:00 | | 2005-06-16 | 1,101,100 | 13.18 | 13.44 | 13.13 | 13.35 | 00:00:00 | | 2005-06-17 | 2,865,600 | 13.60 | 13.85 | 13.45 | 13.76 | 00:00:00 | | 2005-06-20 | 1,739,200 | 13.66 | 13.66 | 13.41 | 13.51 | 00:00:00 | | 2005-06-21 | 1,850,700 | 13.51 | 13.79 | 13.49 | 13.65 | 00:00:00 | | 2005-06-22 | 1,445,500 | 13.70 | 13.88 | 13.59 | 13.75 | 00:00:00 | | 2005-06-23 | 2,468,600 | 13.75 | 14.32 | 13.65 | 13.73 | 00:00:00 | | 2005-06-24 | 1,806,400 | 13.60 | 13.64 | 13.13 | 13.20 | 00:00:00 | | 2005-06-27 | 2,173,700 | 13.15 | 13.25 | 12.78 | 12.84 | 00:00:00 | | 2005-06-28 | 3,068,400 | 12.86 | 12.94 | 12.70 | 12.72 | 00:00:00 | | 2005-06-29 | 3,614,300 | 12.72 | 12.79 | 12.13 | 12.20 | 00:00:00 | | 2005-06-30 | 3,800,800 | 12.11 | 12.28 | 11.86 | 11.97 | 00:00:00 | | 2005-07-01 | 1,874,900 | 12.02 | 12.10 | 11.71 | 11.86 | 00:00:00 | | 2005-07-05 | 2,695,100 | 11.78 | 12.02 | 11.70 | 11.71 | 00:00:00 | | 2005-07-06 | 4,309,500 | 11.72 | 12.08 | 11.60 | 11.85 | 00:00:00 | | 2005-07-07 | 1,818,600 | 11.78 | 11.99 | 11.70 | 11.93 | 00:00:00 | | 2005-07-08 | 4,291,300 | 12.01 | 12.81 | 11.94 | 12.74 | 00:00:00 | | 2005-07-11 | 3,818,600 | 12.80 | 13.44 | 12.77 | 13.41 | 00:00:00 | | 2005-07-12 | 3,552,000 | 13.35 | 13.76 | 13.22 | 13.70 | 00:00:00 | | 2005-07-13 | 2,910,300 | 13.70 | 13.84 | 13.36 | 13.72 | 00:00:00 | | 2005-07-14 | 1,838,100 | 13.87 | 14.08 | 13.62 | 13.88 | 00:00:00 | | 2005-07-15 | 1,452,600 | 14.00 | 14.00 | 13.53 | 13.80 | 00:00:00 | | 2005-07-18 | 1,963,100 | 13.86 | 13.86 | 13.42 | 13.55 | 00:00:00 | | 2005-07-19 | 1,835,300 | 13.67 | 13.88 | 13.63 | 13.71 | 00:00:00 | | 2005-07-20 | 14,556,700 | 15.00 | 16.46 | 14.72 | 16.30 | 00:00:00 | | 2005-07-21 | 5,709,300 | 16.37 | 16.70 | 15.96 | 16.05 | 00:00:00 | | 2005-07-22 | 4,051,900 | 16.13 | 16.19 | 15.52 | 15.93 | 00:00:00 | | 2005-07-25 | 2,865,400 | 15.97 | 15.99 | 15.63 | 15.70 | 00:00:00 | | 2005-07-26 | 2,304,900 | 15.92 | 15.94 | 15.59 | 15.77 | 00:00:00 | | 2005-07-27 | 4,169,200 | 15.79 | 15.79 | 15.20 | 15.33 | 00:00:00 | | 2005-07-28 | 2,772,200 | 15.33 | 15.67 | 15.28 | 15.47 | 00:00:00 | | 2005-07-29 | 2,458,100 | 15.47 | 15.70 | 15.33 | 15.53 | 00:00:00 | | 2005-08-01 | 1,951,500 | 15.57 | 15.75 | 15.26 | 15.33 | 00:00:00 | | 2005-08-02 | 2,542,300 | 15.42 | 15.85 | 15.33 | 15.81 | 00:00:00 | | 2005-08-03 | 2,309,700 | 15.75 | 15.85 | 15.44 | 15.59 | 00:00:00 | | 2005-08-04 | 2,548,800 | 15.46 | 15.49 | 14.83 | 14.96 | 00:00:00 | | 2005-08-05 | 1,620,400 | 14.88 | 15.10 | 14.72 | 15.06 | 00:00:00 | | 2005-08-08 | 1,183,100 | 15.20 | 15.20 | 14.82 | 14.85 | 00:00:00 | | 2005-08-09 | 1,041,300 | 14.93 | 15.23 | 14.90 | 15.08 | 00:00:00 | | 2005-08-10 | 1,671,600 | 15.11 | 15.35 | 14.69 | 14.82 | 00:00:00 | | 2005-08-11 | 2,710,800 | 14.91 | 15.40 | 14.85 | 15.36 | 00:00:00 | | 2005-08-12 | 1,761,700 | 15.19 | 15.20 | 14.93 | 15.05 | 00:00:00 | | 2005-08-15 | 2,613,000 | 15.23 | 15.92 | 15.23 | 15.81 | 00:00:00 | | 2005-08-16 | 2,092,300 | 15.50 | 15.55 | 15.07 | 15.09 | 00:00:00 | | 2005-08-17 | 3,469,300 | 15.22 | 15.81 | 15.22 | 15.68 | 00:00:00 | | 2005-08-18 | 2,809,400 | 15.49 | 15.51 | 15.16 | 15.34 | 00:00:00 | | 2005-08-19 | 3,050,500 | 15.82 | 15.92 | 15.48 | 15.69 | 00:00:00 | | 2005-08-22 | 1,948,800 | 15.69 | 15.80 | 15.31 | 15.59 | 00:00:00 | | 2005-08-23 | 1,647,600 | 15.74 | 15.85 | 15.31 | 15.56 | 00:00:00 | | 2005-08-24 | 4,072,200 | 15.57 | 15.98 | 15.36 | 15.90 | 00:00:00 | | 2005-08-25 | 3,856,900 | 15.90 | 16.37 | 15.90 | 16.22 | 00:00:00 | | 2005-08-26 | 3,490,800 | 16.25 | 16.26 | 15.87 | 16.15 | 00:00:00 | | 2005-08-29 | 2,900,400 | 16.04 | 16.65 | 15.96 | 16.62 | 00:00:00 | | 2005-08-30 | 2,241,700 | 16.72 | 16.75 | 16.30 | 16.52 | 00:00:00 | | 2005-08-31 | 2,147,100 | 16.48 | 16.81 | 16.28 | 16.80 | 00:00:00 | | 2005-09-01 | 2,935,300 | 16.75 | 16.86 | 16.43 | 16.75 | 00:00:00 | | 2005-09-02 | 1,465,200 | 16.90 | 16.94 | 16.57 | 16.81 | 00:00:00 | | 2005-09-06 | 1,931,100 | 16.81 | 16.83 | 16.50 | 16.73 | 00:00:00 | | 2005-09-07 | 1,616,200 | 16.67 | 16.85 | 16.40 | 16.53 | 00:00:00 | | 2005-09-08 | 1,530,800 | 16.40 | 16.64 | 16.31 | 16.44 | 00:00:00 | | 2005-09-09 | 1,134,500 | 16.47 | 16.71 | 16.34 | 16.68 | 00:00:00 | | 2005-09-12 | 2,530,900 | 16.62 | 17.20 | 16.58 | 17.10 | 00:00:00 | | 2005-09-13 | 1,998,800 | 17.00 | 17.30 | 16.93 | 17.08 | 00:00:00 | | 2005-09-14 | 1,416,000 | 17.15 | 17.18 | 16.56 | 16.65 | 00:00:00 | | 2005-09-15 | 2,140,800 | 16.69 | 16.87 | 16.02 | 16.36 | 00:00:00 | | 2005-09-16 | 2,417,100 | 16.36 | 16.48 | 15.85 | 16.28 | 00:00:00 | | 2005-09-19 | 2,246,600 | 16.16 | 16.24 | 15.37 | 15.83 | 00:00:00 | | 2005-09-20 | 1,897,700 | 15.87 | 16.19 | 15.54 | 15.58 | 00:00:00 | | 2005-09-21 | 2,313,300 | 15.75 | 16.05 | 15.41 | 15.47 | 00:00:00 | | 2005-09-22 | 2,426,100 | 15.42 | 15.93 | 15.10 | 15.76 | 00:00:00 | | 2005-09-23 | 1,764,100 | 15.76 | 15.97 | 15.62 | 15.71 | 00:00:00 | | 2005-09-26 | 1,744,700 | 15.85 | 16.10 | 15.39 | 15.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
