|
 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 | | 2006-03-20 | 1,973,300 | 15.05 | 15.26 | 14.97 | 15.04 | 00:00:00 | | 2006-03-21 | 2,993,900 | 15.06 | 15.52 | 14.93 | 15.18 | 00:00:00 | | 2006-03-22 | 1,906,500 | 14.97 | 15.16 | 14.83 | 14.98 | 00:00:00 | | 2006-03-23 | 2,499,100 | 14.95 | 15.24 | 14.94 | 15.04 | 00:00:00 | | 2006-03-24 | 2,049,800 | 15.11 | 15.40 | 14.99 | 15.30 | 00:00:00 | | 2006-03-27 | 1,629,700 | 15.23 | 15.48 | 15.21 | 15.22 | 00:00:00 | | 2006-03-28 | 2,290,600 | 15.17 | 15.31 | 14.97 | 15.05 | 00:00:00 | | 2006-03-29 | 2,140,500 | 15.16 | 15.50 | 14.95 | 15.49 | 00:00:00 | | 2006-03-30 | 2,712,300 | 15.57 | 15.86 | 15.52 | 15.68 | 00:00:00 | | 2006-03-31 | 1,947,500 | 15.65 | 15.80 | 15.38 | 15.51 | 00:00:00 | | 2006-04-03 | 2,493,100 | 15.59 | 16.16 | 15.42 | 15.89 | 00:00:00 | | 2006-04-04 | 1,986,200 | 15.89 | 15.92 | 15.42 | 15.66 | 00:00:00 | | 2006-04-05 | 2,341,100 | 15.75 | 16.27 | 15.74 | 16.20 | 00:00:00 | | 2006-04-06 | 1,702,500 | 16.21 | 16.54 | 16.12 | 16.50 | 00:00:00 | | 2006-04-07 | 2,982,500 | 16.61 | 16.91 | 15.94 | 16.01 | 00:00:00 | | 2006-04-10 | 1,766,000 | 16.02 | 16.02 | 15.54 | 15.75 | 00:00:00 | | 2006-04-11 | 2,031,300 | 15.70 | 16.03 | 15.41 | 15.65 | 00:00:00 | | 2006-04-12 | 1,493,500 | 15.68 | 15.91 | 15.51 | 15.60 | 00:00:00 | | 2006-04-13 | 2,422,900 | 15.66 | 16.42 | 15.66 | 16.23 | 00:00:00 | | 2006-04-17 | 2,114,800 | 16.33 | 16.50 | 15.68 | 15.89 | 00:00:00 | | 2006-04-18 | 3,695,300 | 15.89 | 16.76 | 15.89 | 16.55 | 00:00:00 | | 2006-04-19 | 5,743,900 | 17.15 | 17.31 | 16.37 | 16.65 | 00:00:00 | | 2006-04-20 | 3,996,000 | 16.75 | 17.43 | 16.45 | 17.37 | 00:00:00 | | 2006-04-21 | 3,309,100 | 17.59 | 17.59 | 16.61 | 16.81 | 00:00:00 | | 2006-04-24 | 2,073,800 | 16.72 | 16.82 | 16.41 | 16.68 | 00:00:00 | | 2006-04-25 | 1,842,400 | 16.72 | 16.99 | 16.63 | 16.81 | 00:00:00 | | 2006-04-26 | 2,964,200 | 16.82 | 17.05 | 16.65 | 16.89 | 00:00:00 | | 2006-04-27 | 3,898,500 | 16.80 | 17.50 | 16.60 | 17.20 | 00:00:00 | | 2006-04-28 | 2,310,700 | 17.15 | 17.25 | 16.82 | 16.86 | 00:00:00 | | 2006-05-01 | 1,748,500 | 16.80 | 16.93 | 16.55 | 16.65 | 00:00:00 | | 2006-05-02 | 1,170,900 | 16.77 | 17.04 | 16.70 | 16.90 | 00:00:00 | | 2006-05-03 | 1,613,800 | 16.80 | 17.31 | 16.80 | 17.30 | 00:00:00 | | 2006-05-04 | 2,296,400 | 17.37 | 17.80 | 17.30 | 17.55 | 00:00:00 | | 2006-05-05 | 1,009,500 | 17.63 | 18.00 | 17.37 | 17.58 | 00:00:00 | | 2006-05-08 | 926,800 | 17.45 | 17.72 | 17.39 | 17.58 | 00:00:00 | | 2006-05-09 | 1,217,400 | 17.58 | 17.61 | 17.31 | 17.39 | 00:00:00 | | 2006-05-10 | 1,356,500 | 17.30 | 17.39 | 16.73 | 16.80 | 00:00:00 | | 2006-05-11 | 3,417,500 | 16.56 | 16.57 | 15.88 | 16.05 | 00:00:00 | | 2006-05-12 | 1,702,800 | 16.00 | 16.17 | 15.86 | 16.09 | 00:00:00 | | 2006-05-15 | 2,007,700 | 16.09 | 16.19 | 15.33 | 15.65 | 00:00:00 | | 2006-05-16 | 2,138,900 | 15.70 | 16.13 | 15.48 | 15.75 | 00:00:00 | | 2006-05-17 | 1,898,900 | 15.62 | 15.82 | 15.14 | 15.37 | 00:00:00 | | 2006-05-18 | 1,717,400 | 15.43 | 15.60 | 15.33 | 15.40 | 00:00:00 | | 2006-05-19 | 2,735,500 | 15.20 | 15.56 | 15.00 | 15.27 | 00:00:00 | | 2006-05-22 | 2,429,000 | 15.27 | 15.39 | 14.87 | 15.02 | 00:00:00 | | 2006-05-23 | 2,346,700 | 15.15 | 15.59 | 14.82 | 14.85 | 00:00:00 | | 2006-05-24 | 6,081,200 | 14.83 | 15.06 | 14.12 | 14.35 | 00:00:00 | | 2006-05-25 | 3,422,200 | 14.70 | 14.83 | 14.20 | 14.50 | 00:00:00 | | 2006-05-26 | 1,684,300 | 14.50 | 14.86 | 14.35 | 14.64 | 00:00:00 | | 2006-05-30 | 2,465,900 | 15.15 | 15.24 | 14.77 | 14.96 | 00:00:00 | | 2006-05-31 | 3,743,000 | 15.06 | 15.68 | 14.99 | 15.57 | 00:00:00 | | 2006-06-01 | 1,971,400 | 15.55 | 15.82 | 15.37 | 15.70 | 00:00:00 | | 2006-06-02 | 3,008,900 | 15.80 | 16.02 | 15.46 | 15.92 | 00:00:00 | | 2006-06-05 | 1,955,400 | 15.80 | 15.80 | 14.95 | 14.99 | 00:00:00 | | 2006-06-06 | 3,092,600 | 15.17 | 15.40 | 14.80 | 15.14 | 00:00:00 | | 2006-06-07 | 1,662,600 | 15.25 | 15.32 | 14.75 | 14.76 | 00:00:00 | | 2006-06-08 | 3,859,200 | 14.59 | 14.69 | 14.01 | 14.30 | 00:00:00 | | 2006-06-09 | 2,039,700 | 14.48 | 14.75 | 14.24 | 14.36 | 00:00:00 | | 2006-06-12 | 1,836,900 | 14.46 | 14.46 | 13.88 | 13.89 | 00:00:00 | | 2006-06-13 | 2,812,300 | 13.86 | 14.18 | 13.76 | 13.83 | 00:00:00 | | 2006-06-14 | 1,714,400 | 13.84 | 14.25 | 13.75 | 14.09 | 00:00:00 | | 2006-06-15 | 1,862,800 | 14.09 | 14.62 | 14.09 | 14.61 | 00:00:00 | | 2006-06-16 | 1,375,900 | 14.61 | 14.68 | 14.26 | 14.36 | 00:00:00 | | 2006-06-19 | 1,860,800 | 14.42 | 14.63 | 14.25 | 14.42 | 00:00:00 | | 2006-06-20 | 1,308,800 | 14.42 | 14.48 | 14.05 | 14.18 | 00:00:00 | | 2006-06-21 | 1,621,500 | 14.18 | 14.86 | 14.10 | 14.55 | 00:00:00 | | 2006-06-22 | 1,351,700 | 14.54 | 14.54 | 14.09 | 14.16 | 00:00:00 | | 2006-06-23 | 2,052,600 | 14.17 | 14.17 | 13.74 | 13.88 | 00:00:00 | | 2006-06-26 | 1,299,100 | 13.89 | 14.14 | 13.86 | 13.99 | 00:00:00 | | 2006-06-27 | 1,750,600 | 14.00 | 14.01 | 13.55 | 13.66 | 00:00:00 | | 2006-06-28 | 2,346,100 | 13.69 | 13.71 | 13.31 | 13.41 | 00:00:00 | | 2006-06-29 | 2,484,800 | 13.46 | 14.15 | 13.41 | 14.09 | 00:00:00 | | 2006-06-30 | 1,697,100 | 14.10 | 14.21 | 13.76 | 13.93 | 00:00:00 | | 2006-07-03 | 863,400 | 13.93 | 14.33 | 13.90 | 14.32 | 00:00:00 | | 2006-07-05 | 1,871,100 | 14.13 | 14.14 | 13.61 | 13.78 | 00:00:00 | | 2006-07-06 | 2,117,800 | 13.79 | 14.10 | 13.77 | 13.96 | 00:00:00 | | 2006-07-07 | 1,625,600 | 13.82 | 14.05 | 13.59 | 13.73 | 00:00:00 | | 2006-07-10 | 2,229,600 | 13.77 | 14.00 | 13.12 | 13.21 | 00:00:00 | | 2006-07-11 | 2,704,600 | 13.03 | 13.71 | 12.82 | 13.67 | 00:00:00 | | 2006-07-12 | 2,381,700 | 13.57 | 13.73 | 12.94 | 12.95 | 00:00:00 | | 2006-07-13 | 3,156,000 | 12.60 | 13.13 | 12.48 | 12.58 | 00:00:00 | | 2006-07-14 | 2,078,300 | 12.70 | 12.75 | 12.44 | 12.58 | 00:00:00 | | 2006-07-17 | 2,221,600 | 12.58 | 12.81 | 12.51 | 12.54 | 00:00:00 | | 2006-07-18 | 2,559,900 | 12.54 | 12.66 | 12.18 | 12.52 | 00:00:00 | | 2006-07-19 | 4,384,500 | 12.52 | 12.99 | 12.30 | 12.79 | 00:00:00 | | 2006-07-20 | 8,966,000 | 12.25 | 12.31 | 11.50 | 11.90 | 00:00:00 | | 2006-07-21 | 7,455,900 | 11.79 | 12.32 | 11.79 | 12.26 | 00:00:00 | | 2006-07-24 | 3,633,900 | 12.30 | 12.85 | 12.28 | 12.83 | 00:00:00 | | 2006-07-25 | 3,155,200 | 12.83 | 12.83 | 12.36 | 12.53 | 00:00:00 | | 2006-07-26 | 2,647,500 | 12.40 | 12.91 | 12.28 | 12.67 | 00:00:00 | | 2006-07-27 | 3,344,000 | 12.98 | 13.12 | 12.70 | 12.74 | 00:00:00 | | 2006-07-28 | 2,420,800 | 12.89 | 13.24 | 12.80 | 13.17 | 00:00:00 | | 2006-07-31 | 2,952,800 | 13.00 | 13.28 | 12.77 | 13.14 | 00:00:00 | | 2006-08-01 | 1,864,800 | 13.02 | 13.02 | 12.70 | 12.77 | 00:00:00 | | 2006-08-02 | 1,478,300 | 12.84 | 13.12 | 12.84 | 12.96 | 00:00:00 | | 2006-08-03 | 2,022,300 | 12.84 | 13.33 | 12.81 | 13.16 | 00:00:00 | | 2006-08-04 | 2,333,300 | 13.31 | 13.62 | 12.90 | 13.04 | 00:00:00 | | 2006-08-07 | 2,124,900 | 13.03 | 13.26 | 12.83 | 12.87 | 00:00:00 | | 2006-08-08 | 1,652,800 | 12.89 | 13.19 | 12.68 | 12.80 | 00:00:00 | | 2006-08-09 | 1,888,500 | 13.04 | 13.22 | 12.75 | 12.76 | 00:00:00 | | 2006-08-10 | 1,725,200 | 12.57 | 12.99 | 12.52 | 12.89 | 00:00:00 | | 2006-08-11 | 2,206,900 | 12.86 | 12.93 | 12.50 | 12.54 | 00:00:00 | | 2006-08-14 | 1,936,300 | 12.72 | 13.00 | 12.63 | 12.88 | 00:00:00 | | 2006-08-15 | 2,295,700 | 13.06 | 13.31 | 13.06 | 13.20 | 00:00:00 | | 2006-08-16 | 4,210,300 | 13.23 | 13.54 | 12.96 | 13.53 | 00:00:00 | | 2006-08-17 | 2,423,600 | 13.55 | 13.95 | 13.52 | 13.62 | 00:00:00 | | 2006-08-18 | 2,482,700 | 13.70 | 13.83 | 13.41 | 13.81 | 00:00:00 | | 2006-08-21 | 1,686,300 | 13.79 | 13.80 | 13.50 | 13.58 | 00:00:00 | | 2006-08-22 | 2,037,700 | 13.58 | 13.88 | 13.56 | 13.69 | 00:00:00 | | 2006-08-23 | 1,776,300 | 13.70 | 13.95 | 13.51 | 13.54 | 00:00:00 | | 2006-08-24 | 3,742,600 | 13.35 | 13.66 | 13.35 | 13.55 | 00:00:00 | | 2006-08-25 | 2,196,400 | 13.52 | 13.73 | 13.45 | 13.48 | 00:00:00 | | 2006-08-28 | 1,984,500 | 13.46 | 13.65 | 13.44 | 13.62 | 00:00:00 | | 2006-08-29 | 2,599,900 | 13.62 | 13.92 | 13.60 | 13.90 | 00:00:00 | | 2006-08-30 | 2,375,300 | 13.93 | 14.25 | 13.75 | 14.20 | 00:00:00 | | 2006-08-31 | 2,602,400 | 14.21 | 14.21 | 13.90 | 14.04 | 00:00:00 | | 2006-09-01 | 2,649,300 | 14.15 | 14.16 | 13.67 | 13.72 | 00:00:00 | | 2006-09-05 | 3,221,500 | 13.77 | 13.83 | 13.51 | 13.82 | 00:00:00 | | 2006-09-06 | 2,731,300 | 13.72 | 13.72 | 13.31 | 13.32 | 00:00:00 | | 2006-09-07 | 3,622,400 | 13.35 | 13.87 | 13.30 | 13.45 | 00:00:00 | | 2006-09-08 | 3,843,600 | 13.55 | 13.62 | 13.13 | 13.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
