|
 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 | | 2005-09-26 | 1,744,700 | 15.85 | 16.10 | 15.39 | 15.49 | 00:00:00 | | 2005-09-27 | 3,705,100 | 15.74 | 15.76 | 14.85 | 15.25 | 00:00:00 | | 2005-09-28 | 4,903,300 | 15.58 | 16.15 | 15.51 | 15.99 | 00:00:00 | | 2005-09-29 | 4,573,600 | 15.85 | 16.27 | 15.57 | 16.23 | 00:00:00 | | 2005-09-30 | 3,122,800 | 16.29 | 16.66 | 16.23 | 16.50 | 00:00:00 | | 2005-10-03 | 3,196,100 | 16.81 | 16.99 | 16.53 | 16.56 | 00:00:00 | | 2005-10-04 | 2,384,500 | 16.55 | 16.81 | 16.28 | 16.29 | 00:00:00 | | 2005-10-05 | 2,846,900 | 16.30 | 16.35 | 15.84 | 15.87 | 00:00:00 | | 2005-10-06 | 3,512,500 | 15.88 | 15.95 | 15.40 | 15.64 | 00:00:00 | | 2005-10-07 | 1,355,100 | 15.75 | 16.01 | 15.74 | 15.93 | 00:00:00 | | 2005-10-10 | 3,151,700 | 16.30 | 16.30 | 15.01 | 15.17 | 00:00:00 | | 2005-10-11 | 4,559,000 | 15.35 | 15.47 | 14.55 | 14.69 | 00:00:00 | | 2005-10-12 | 5,168,500 | 14.64 | 14.81 | 13.98 | 14.19 | 00:00:00 | | 2005-10-13 | 4,438,900 | 14.38 | 14.55 | 13.96 | 14.37 | 00:00:00 | | 2005-10-14 | 3,117,300 | 14.58 | 14.60 | 14.02 | 14.23 | 00:00:00 | | 2005-10-17 | 2,581,100 | 14.23 | 14.49 | 14.09 | 14.37 | 00:00:00 | | 2005-10-18 | 5,179,700 | 14.45 | 14.53 | 13.80 | 13.93 | 00:00:00 | | 2005-10-19 | 11,587,900 | 14.63 | 14.80 | 13.35 | 14.29 | 00:00:00 | | 2005-10-20 | 3,488,500 | 14.21 | 14.50 | 13.77 | 13.95 | 00:00:00 | | 2005-10-21 | 4,538,700 | 14.00 | 14.21 | 13.69 | 14.06 | 00:00:00 | | 2005-10-24 | 2,483,300 | 14.10 | 14.25 | 13.95 | 14.13 | 00:00:00 | | 2005-10-25 | 2,993,400 | 14.13 | 14.62 | 14.11 | 14.43 | 00:00:00 | | 2005-10-26 | 1,966,600 | 14.33 | 14.45 | 13.97 | 14.00 | 00:00:00 | | 2005-10-27 | 2,344,000 | 13.87 | 13.92 | 13.46 | 13.56 | 00:00:00 | | 2005-10-28 | 3,479,800 | 13.56 | 13.61 | 12.98 | 13.40 | 00:00:00 | | 2005-10-31 | 2,585,700 | 13.48 | 13.79 | 13.48 | 13.54 | 00:00:00 | | 2005-11-01 | 2,577,800 | 13.54 | 13.56 | 13.21 | 13.49 | 00:00:00 | | 2005-11-02 | 2,518,200 | 13.55 | 13.93 | 13.49 | 13.73 | 00:00:00 | | 2005-11-03 | 3,100,900 | 13.90 | 14.16 | 13.72 | 13.94 | 00:00:00 | | 2005-11-04 | 3,630,400 | 14.25 | 14.60 | 14.06 | 14.22 | 00:00:00 | | 2005-11-07 | 3,459,900 | 14.26 | 14.33 | 13.82 | 13.96 | 00:00:00 | | 2005-11-08 | 2,097,800 | 13.81 | 14.14 | 13.70 | 13.84 | 00:00:00 | | 2005-11-09 | 3,538,000 | 13.76 | 13.80 | 13.39 | 13.65 | 00:00:00 | | 2005-11-10 | 4,698,500 | 13.76 | 14.16 | 13.66 | 14.05 | 00:00:00 | | 2005-11-11 | 3,097,800 | 14.09 | 14.19 | 13.91 | 13.98 | 00:00:00 | | 2005-11-14 | 3,082,000 | 13.98 | 14.40 | 13.92 | 14.25 | 00:00:00 | | 2005-11-15 | 5,306,900 | 14.40 | 15.05 | 14.39 | 14.68 | 00:00:00 | | 2005-11-16 | 3,799,600 | 14.65 | 14.74 | 14.02 | 14.31 | 00:00:00 | | 2005-11-17 | 3,088,100 | 14.26 | 14.64 | 14.07 | 14.46 | 00:00:00 | | 2005-11-18 | 5,642,100 | 14.46 | 14.68 | 14.04 | 14.05 | 00:00:00 | | 2005-11-21 | 2,546,700 | 14.15 | 14.16 | 13.93 | 13.98 | 00:00:00 | | 2005-11-22 | 2,442,000 | 13.90 | 14.39 | 13.88 | 14.29 | 00:00:00 | | 2005-11-23 | 2,946,200 | 14.19 | 14.46 | 14.15 | 14.33 | 00:00:00 | | 2005-11-25 | 1,297,200 | 14.45 | 14.91 | 14.44 | 14.84 | 00:00:00 | | 2005-11-28 | 4,031,300 | 15.00 | 15.05 | 14.43 | 14.59 | 00:00:00 | | 2005-11-29 | 2,332,300 | 14.66 | 14.72 | 14.15 | 14.23 | 00:00:00 | | 2005-11-30 | 3,929,600 | 14.24 | 14.73 | 14.17 | 14.63 | 00:00:00 | | 2005-12-01 | 7,151,400 | 14.90 | 15.97 | 14.63 | 15.79 | 00:00:00 | | 2005-12-02 | 3,320,300 | 15.68 | 15.84 | 15.32 | 15.46 | 00:00:00 | | 2005-12-05 | 2,373,700 | 15.40 | 15.48 | 15.12 | 15.43 | 00:00:00 | | 2005-12-06 | 2,655,800 | 15.42 | 15.82 | 15.40 | 15.52 | 00:00:00 | | 2005-12-07 | 3,094,700 | 15.54 | 15.63 | 15.17 | 15.25 | 00:00:00 | | 2005-12-08 | 3,307,300 | 15.30 | 15.51 | 14.86 | 14.99 | 00:00:00 | | 2005-12-09 | 2,563,200 | 14.98 | 15.40 | 14.95 | 15.34 | 00:00:00 | | 2005-12-12 | 2,151,600 | 15.45 | 15.70 | 15.30 | 15.59 | 00:00:00 | | 2005-12-13 | 4,600,000 | 15.50 | 15.66 | 15.09 | 15.50 | 00:00:00 | | 2005-12-14 | 2,088,700 | 15.40 | 15.63 | 15.31 | 15.45 | 00:00:00 | | 2005-12-15 | 2,453,400 | 15.49 | 15.75 | 15.38 | 15.68 | 00:00:00 | | 2005-12-16 | 5,927,500 | 15.69 | 15.69 | 14.63 | 14.78 | 00:00:00 | | 2005-12-19 | 2,928,000 | 14.35 | 14.79 | 14.11 | 14.16 | 00:00:00 | | 2005-12-20 | 2,279,000 | 14.45 | 14.60 | 14.26 | 14.30 | 00:00:00 | | 2005-12-21 | 1,976,900 | 14.33 | 14.61 | 14.30 | 14.60 | 00:00:00 | | 2005-12-22 | 1,589,600 | 14.63 | 14.97 | 14.63 | 14.95 | 00:00:00 | | 2005-12-23 | 1,332,900 | 14.96 | 15.05 | 14.63 | 14.73 | 00:00:00 | | 2005-12-27 | 1,289,400 | 14.83 | 14.85 | 14.56 | 14.66 | 00:00:00 | | 2005-12-28 | 1,026,300 | 14.65 | 14.67 | 14.36 | 14.62 | 00:00:00 | | 2005-12-29 | 913,000 | 14.63 | 14.70 | 14.53 | 14.61 | 00:00:00 | | 2005-12-30 | 1,156,300 | 14.51 | 14.65 | 14.25 | 14.57 | 00:00:00 | | 2006-01-03 | 2,081,600 | 14.50 | 14.88 | 14.22 | 14.78 | 00:00:00 | | 2006-01-04 | 1,607,800 | 14.81 | 15.04 | 14.58 | 14.70 | 00:00:00 | | 2006-01-05 | 2,284,200 | 14.74 | 15.33 | 14.68 | 15.19 | 00:00:00 | | 2006-01-06 | 2,530,800 | 15.44 | 15.80 | 15.30 | 15.70 | 00:00:00 | | 2006-01-09 | 1,735,400 | 15.65 | 15.90 | 15.56 | 15.69 | 00:00:00 | | 2006-01-10 | 2,212,400 | 15.64 | 16.08 | 15.40 | 16.03 | 00:00:00 | | 2006-01-11 | 4,017,300 | 16.08 | 16.45 | 15.95 | 16.39 | 00:00:00 | | 2006-01-12 | 4,071,200 | 16.50 | 16.50 | 16.30 | 16.43 | 00:00:00 | | 2006-01-13 | 4,103,200 | 16.43 | 16.49 | 16.00 | 16.24 | 00:00:00 | | 2006-01-17 | 3,559,200 | 16.10 | 16.15 | 15.62 | 15.90 | 00:00:00 | | 2006-01-18 | 9,518,100 | 16.65 | 17.36 | 16.14 | 16.99 | 00:00:00 | | 2006-01-19 | 4,055,500 | 17.20 | 17.25 | 16.79 | 16.81 | 00:00:00 | | 2006-01-20 | 3,596,000 | 16.81 | 16.81 | 16.06 | 16.09 | 00:00:00 | | 2006-01-23 | 2,438,500 | 16.16 | 16.36 | 15.94 | 16.30 | 00:00:00 | | 2006-01-24 | 6,428,600 | 16.55 | 17.22 | 16.47 | 16.96 | 00:00:00 | | 2006-01-25 | 3,231,600 | 16.99 | 17.17 | 16.84 | 17.11 | 00:00:00 | | 2006-01-26 | 4,878,100 | 17.30 | 17.90 | 17.15 | 17.66 | 00:00:00 | | 2006-01-27 | 2,969,200 | 17.91 | 18.05 | 17.70 | 17.90 | 00:00:00 | | 2006-01-30 | 2,041,300 | 17.87 | 18.08 | 17.53 | 17.58 | 00:00:00 | | 2006-01-31 | 3,399,900 | 17.59 | 17.67 | 17.24 | 17.42 | 00:00:00 | | 2006-02-01 | 2,742,700 | 17.42 | 17.93 | 17.42 | 17.86 | 00:00:00 | | 2006-02-02 | 3,098,900 | 17.85 | 18.05 | 16.99 | 17.00 | 00:00:00 | | 2006-02-03 | 2,652,000 | 16.85 | 17.33 | 16.50 | 16.85 | 00:00:00 | | 2006-02-06 | 1,589,500 | 16.85 | 17.37 | 16.78 | 17.36 | 00:00:00 | | 2006-02-07 | 2,604,800 | 17.38 | 17.43 | 16.83 | 16.89 | 00:00:00 | | 2006-02-08 | 2,117,100 | 17.04 | 17.44 | 17.00 | 17.37 | 00:00:00 | | 2006-02-09 | 2,820,300 | 17.40 | 17.79 | 17.30 | 17.39 | 00:00:00 | | 2006-02-10 | 2,019,600 | 17.38 | 17.38 | 16.78 | 16.97 | 00:00:00 | | 2006-02-13 | 1,432,000 | 16.84 | 16.95 | 16.54 | 16.64 | 00:00:00 | | 2006-02-14 | 1,711,800 | 16.64 | 17.22 | 16.52 | 17.22 | 00:00:00 | | 2006-02-15 | 1,360,600 | 17.13 | 17.39 | 16.98 | 17.33 | 00:00:00 | | 2006-02-16 | 2,873,200 | 17.50 | 17.54 | 17.00 | 17.39 | 00:00:00 | | 2006-02-17 | 1,893,400 | 17.60 | 17.65 | 17.16 | 17.22 | 00:00:00 | | 2006-02-21 | 1,951,500 | 17.17 | 17.20 | 16.82 | 16.95 | 00:00:00 | | 2006-02-22 | 2,885,300 | 16.95 | 17.39 | 16.65 | 17.11 | 00:00:00 | | 2006-02-23 | 2,371,700 | 17.11 | 17.32 | 16.82 | 17.14 | 00:00:00 | | 2006-02-24 | 2,525,100 | 17.14 | 17.23 | 16.95 | 17.00 | 00:00:00 | | 2006-02-27 | 2,450,600 | 16.99 | 17.20 | 16.87 | 16.96 | 00:00:00 | | 2006-02-28 | 3,537,200 | 16.80 | 16.96 | 16.60 | 16.79 | 00:00:00 | | 2006-03-01 | 5,953,900 | 16.84 | 17.73 | 16.84 | 17.66 | 00:00:00 | | 2006-03-02 | 4,147,100 | 17.35 | 17.67 | 17.23 | 17.35 | 00:00:00 | | 2006-03-03 | 3,895,900 | 17.25 | 17.42 | 17.03 | 17.04 | 00:00:00 | | 2006-03-06 | 4,485,200 | 17.10 | 17.10 | 16.38 | 16.41 | 00:00:00 | | 2006-03-07 | 6,843,100 | 16.41 | 16.41 | 15.60 | 15.79 | 00:00:00 | | 2006-03-08 | 4,669,000 | 15.78 | 16.01 | 15.30 | 15.75 | 00:00:00 | | 2006-03-09 | 2,338,900 | 15.82 | 16.02 | 15.48 | 15.51 | 00:00:00 | | 2006-03-10 | 2,616,500 | 15.47 | 15.91 | 15.30 | 15.72 | 00:00:00 | | 2006-03-13 | 1,455,400 | 15.71 | 15.94 | 15.60 | 15.64 | 00:00:00 | | 2006-03-14 | 2,222,800 | 15.55 | 15.98 | 15.52 | 15.88 | 00:00:00 | | 2006-03-15 | 2,682,200 | 16.00 | 16.17 | 15.81 | 15.92 | 00:00:00 | | 2006-03-16 | 5,530,900 | 15.92 | 15.92 | 14.74 | 14.78 | 00:00:00 | | 2006-03-17 | 3,917,300 | 14.80 | 15.53 | 14.63 | 14.96 | 00:00:00 | | 2006-03-20 | 1,973,300 | 15.05 | 15.26 | 14.97 | 15.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
