|
 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 | | 2006-09-08 | 3,843,600 | 13.55 | 13.62 | 13.13 | 13.54 | 00:00:00 | | 2006-09-11 | 2,610,900 | 13.35 | 13.77 | 13.35 | 13.40 | 00:00:00 | | 2006-09-12 | 4,166,100 | 13.40 | 14.49 | 13.39 | 14.29 | 00:00:00 | | 2006-09-13 | 3,416,400 | 14.29 | 14.41 | 13.83 | 13.90 | 00:00:00 | | 2006-09-14 | 3,594,300 | 13.90 | 14.18 | 13.71 | 14.01 | 00:00:00 | | 2006-09-15 | 2,442,200 | 14.24 | 14.24 | 13.83 | 13.95 | 00:00:00 | | 2006-09-18 | 2,448,100 | 13.85 | 14.13 | 13.79 | 13.90 | 00:00:00 | | 2006-09-19 | 2,357,000 | 13.84 | 13.87 | 13.44 | 13.67 | 00:00:00 | | 2006-09-20 | 2,185,200 | 13.80 | 13.90 | 13.65 | 13.85 | 00:00:00 | | 2006-09-21 | 3,251,800 | 13.95 | 14.04 | 13.56 | 13.71 | 00:00:00 | | 2006-09-22 | 2,063,500 | 14.19 | 14.19 | 13.41 | 13.55 | 00:00:00 | | 2006-09-25 | 2,468,300 | 13.64 | 14.08 | 13.45 | 13.94 | 00:00:00 | | 2006-09-26 | 1,808,300 | 13.95 | 14.04 | 13.68 | 13.95 | 00:00:00 | | 2006-09-27 | 1,960,800 | 13.88 | 14.23 | 13.66 | 13.72 | 00:00:00 | | 2006-09-28 | 3,197,400 | 13.66 | 13.79 | 13.41 | 13.65 | 00:00:00 | | 2006-09-29 | 4,546,600 | 13.70 | 13.70 | 13.15 | 13.16 | 00:00:00 | | 2006-10-02 | 3,687,700 | 13.10 | 13.42 | 12.95 | 13.11 | 00:00:00 | | 2006-10-03 | 3,314,500 | 13.11 | 13.42 | 12.98 | 13.22 | 00:00:00 | | 2006-10-04 | 3,420,500 | 13.12 | 13.53 | 13.09 | 13.45 | 00:00:00 | | 2006-10-05 | 1,518,100 | 13.48 | 13.54 | 13.37 | 13.52 | 00:00:00 | | 2006-10-06 | 2,561,800 | 13.37 | 13.59 | 13.20 | 13.50 | 00:00:00 | | 2006-10-09 | 2,782,100 | 13.50 | 13.99 | 13.43 | 13.73 | 00:00:00 | | 2006-10-10 | 2,225,500 | 13.66 | 13.76 | 13.49 | 13.53 | 00:00:00 | | 2006-10-11 | 2,989,700 | 13.50 | 13.78 | 13.34 | 13.60 | 00:00:00 | | 2006-10-12 | 3,699,600 | 13.60 | 13.89 | 13.42 | 13.85 | 00:00:00 | | 2006-10-13 | 3,326,000 | 13.91 | 14.25 | 13.79 | 14.17 | 00:00:00 | | 2006-10-16 | 2,416,000 | 14.25 | 14.46 | 14.07 | 14.37 | 00:00:00 | | 2006-10-17 | 3,784,800 | 14.37 | 14.37 | 13.77 | 13.93 | 00:00:00 | | 2006-10-18 | 7,451,800 | 14.00 | 14.02 | 13.12 | 13.20 | 00:00:00 | | 2006-10-19 | 13,924,300 | 13.20 | 14.49 | 12.96 | 14.00 | 00:00:00 | | 2006-10-20 | 6,626,100 | 14.00 | 14.27 | 13.70 | 14.06 | 00:00:00 | | 2006-10-23 | 4,491,800 | 13.93 | 14.28 | 13.93 | 13.99 | 00:00:00 | | 2006-10-24 | 3,271,400 | 13.99 | 14.28 | 13.76 | 13.80 | 00:00:00 | | 2006-10-25 | 3,120,600 | 13.90 | 14.24 | 13.88 | 14.14 | 00:00:00 | | 2006-10-26 | 2,842,500 | 14.20 | 14.27 | 13.93 | 14.23 | 00:00:00 | | 2006-10-27 | 3,266,900 | 14.24 | 14.36 | 13.74 | 13.91 | 00:00:00 | | 2006-10-30 | 2,614,000 | 13.94 | 14.05 | 13.84 | 13.97 | 00:00:00 | | 2006-10-31 | 3,008,900 | 13.97 | 14.08 | 13.90 | 14.02 | 00:00:00 | | 2006-11-01 | 3,423,900 | 14.04 | 14.10 | 13.60 | 13.64 | 00:00:00 | | 2006-11-02 | 3,771,500 | 13.58 | 13.67 | 13.42 | 13.44 | 00:00:00 | | 2006-11-03 | 3,464,600 | 13.57 | 13.66 | 13.44 | 13.54 | 00:00:00 | | 2006-11-06 | 3,648,100 | 13.55 | 13.75 | 13.34 | 13.65 | 00:00:00 | | 2006-11-07 | 2,944,500 | 13.80 | 14.11 | 13.71 | 13.89 | 00:00:00 | | 2006-11-08 | 3,655,200 | 13.90 | 13.90 | 13.60 | 13.82 | 00:00:00 | | 2006-11-09 | 3,160,300 | 13.88 | 13.94 | 13.51 | 13.52 | 00:00:00 | | 2006-11-10 | 1,993,300 | 13.64 | 13.88 | 13.51 | 13.84 | 00:00:00 | | 2006-11-13 | 3,098,400 | 13.85 | 14.13 | 13.70 | 14.01 | 00:00:00 | | 2006-11-14 | 4,281,000 | 14.04 | 14.51 | 13.84 | 14.50 | 00:00:00 | | 2006-11-15 | 5,460,000 | 14.45 | 14.74 | 14.18 | 14.33 | 00:00:00 | | 2006-11-16 | 4,168,900 | 14.33 | 14.39 | 14.02 | 14.29 | 00:00:00 | | 2006-11-17 | 2,429,400 | 14.30 | 14.30 | 14.02 | 14.24 | 00:00:00 | | 2006-11-20 | 3,833,400 | 14.72 | 14.72 | 14.21 | 14.60 | 00:00:00 | | 2006-11-21 | 4,451,200 | 15.00 | 15.00 | 14.45 | 14.73 | 00:00:00 | | 2006-11-22 | 2,078,600 | 14.73 | 14.85 | 14.61 | 14.82 | 00:00:00 | | 2006-11-24 | 555,300 | 14.63 | 14.84 | 14.59 | 14.78 | 00:00:00 | | 2006-11-27 | 4,352,700 | 14.65 | 14.75 | 14.34 | 14.35 | 00:00:00 | | 2006-11-28 | 4,121,100 | 14.36 | 14.55 | 14.31 | 14.47 | 00:00:00 | | 2006-11-29 | 3,598,300 | 14.62 | 14.82 | 14.51 | 14.69 | 00:00:00 | | 2006-11-30 | 2,930,400 | 14.73 | 15.00 | 14.57 | 14.90 | 00:00:00 | | 2006-12-01 | 4,323,700 | 14.90 | 15.02 | 14.47 | 14.65 | 00:00:00 | | 2006-12-04 | 2,354,200 | 14.56 | 15.02 | 14.43 | 14.94 | 00:00:00 | | 2006-12-05 | 2,927,900 | 15.04 | 15.18 | 14.91 | 15.05 | 00:00:00 | | 2006-12-06 | 2,761,400 | 15.00 | 15.17 | 14.82 | 15.03 | 00:00:00 | | 2006-12-07 | 2,708,700 | 15.00 | 15.19 | 14.86 | 15.03 | 00:00:00 | | 2006-12-08 | 1,926,800 | 14.95 | 15.15 | 14.80 | 14.98 | 00:00:00 | | 2006-12-11 | 3,680,900 | 14.93 | 15.36 | 14.91 | 15.22 | 00:00:00 | | 2006-12-12 | 3,517,600 | 15.15 | 15.31 | 14.90 | 14.96 | 00:00:00 | | 2006-12-13 | 2,489,700 | 15.05 | 15.11 | 14.80 | 14.92 | 00:00:00 | | 2006-12-14 | 2,609,100 | 14.91 | 15.28 | 14.85 | 15.18 | 00:00:00 | | 2006-12-15 | 2,505,400 | 15.18 | 15.30 | 15.00 | 15.11 | 00:00:00 | | 2006-12-18 | 2,488,200 | 15.09 | 15.59 | 15.09 | 15.28 | 00:00:00 | | 2006-12-19 | 2,333,400 | 15.29 | 15.32 | 14.94 | 15.09 | 00:00:00 | | 2006-12-20 | 1,457,500 | 15.10 | 15.39 | 15.09 | 15.17 | 00:00:00 | | 2006-12-21 | 1,408,700 | 15.20 | 15.28 | 14.97 | 15.05 | 00:00:00 | | 2006-12-22 | 1,036,300 | 15.01 | 15.19 | 14.85 | 15.00 | 00:00:00 | | 2006-12-26 | 1,171,000 | 14.95 | 15.27 | 14.95 | 15.27 | 00:00:00 | | 2006-12-27 | 1,547,600 | 15.25 | 15.40 | 15.15 | 15.19 | 00:00:00 | | 2006-12-28 | 1,083,600 | 15.18 | 15.29 | 15.09 | 15.16 | 00:00:00 | | 2006-12-29 | 1,808,400 | 15.11 | 15.17 | 14.93 | 14.96 | 00:00:00 | | 2007-01-03 | 4,658,100 | 14.90 | 15.31 | 14.76 | 14.93 | 00:00:00 | | 2007-01-04 | 3,769,100 | 14.94 | 15.48 | 14.85 | 15.46 | 00:00:00 | | 2007-01-05 | 2,501,600 | 15.38 | 15.40 | 15.13 | 15.29 | 00:00:00 | | 2007-01-08 | 2,672,000 | 15.35 | 15.59 | 15.12 | 15.45 | 00:00:00 | | 2007-01-09 | 2,114,200 | 15.46 | 15.77 | 15.41 | 15.69 | 00:00:00 | | 2007-01-10 | 4,089,500 | 15.94 | 16.29 | 15.58 | 16.19 | 00:00:00 | | 2007-01-11 | 3,736,900 | 16.19 | 16.35 | 16.00 | 16.05 | 00:00:00 | | 2007-01-12 | 3,502,100 | 16.05 | 16.17 | 15.87 | 16.02 | 00:00:00 | | 2007-01-16 | 2,806,600 | 16.03 | 16.11 | 15.80 | 15.97 | 00:00:00 | | 2007-01-17 | 1,964,600 | 15.97 | 16.12 | 15.87 | 15.93 | 00:00:00 | | 2007-01-18 | 7,412,300 | 15.94 | 15.94 | 14.90 | 14.97 | 00:00:00 | | 2007-01-19 | 4,021,500 | 15.00 | 15.26 | 14.87 | 15.22 | 00:00:00 | | 2007-01-22 | 3,587,400 | 15.34 | 15.38 | 14.94 | 15.20 | 00:00:00 | | 2007-01-23 | 2,875,100 | 15.10 | 15.44 | 15.10 | 15.21 | 00:00:00 | | 2007-01-24 | 3,547,600 | 15.18 | 15.65 | 15.08 | 15.61 | 00:00:00 | | 2007-01-25 | 8,091,100 | 16.00 | 16.46 | 15.30 | 15.33 | 00:00:00 | | 2007-01-26 | 6,752,000 | 15.21 | 15.40 | 14.80 | 15.24 | 00:00:00 | | 2007-01-29 | 5,390,700 | 15.25 | 15.47 | 14.85 | 14.87 | 00:00:00 | | 2007-01-30 | 2,830,700 | 14.92 | 15.05 | 14.81 | 14.94 | 00:00:00 | | 2007-01-31 | 2,854,800 | 14.87 | 14.95 | 14.64 | 14.90 | 00:00:00 | | 2007-02-01 | 3,770,800 | 15.05 | 15.30 | 14.97 | 15.08 | 00:00:00 | | 2007-02-02 | 3,590,000 | 15.18 | 15.37 | 15.03 | 15.21 | 00:00:00 | | 2007-02-05 | 2,719,500 | 15.12 | 15.29 | 15.00 | 15.21 | 00:00:00 | | 2007-02-06 | 3,215,800 | 15.26 | 15.26 | 14.92 | 15.04 | 00:00:00 | | 2007-02-07 | 2,465,600 | 15.11 | 15.48 | 15.10 | 15.32 | 00:00:00 | | 2007-02-08 | 3,708,700 | 15.33 | 15.55 | 15.19 | 15.43 | 00:00:00 | | 2007-02-09 | 3,325,300 | 15.45 | 15.65 | 15.32 | 15.34 | 00:00:00 | | 2007-02-12 | 2,273,900 | 15.40 | 15.41 | 15.04 | 15.25 | 00:00:00 | | 2007-02-13 | 1,967,100 | 15.22 | 15.47 | 15.20 | 15.39 | 00:00:00 | | 2007-02-14 | 3,249,000 | 15.55 | 15.69 | 15.41 | 15.59 | 00:00:00 | | 2007-02-15 | 3,478,800 | 15.57 | 15.80 | 15.53 | 15.64 | 00:00:00 | | 2007-02-16 | 3,863,000 | 15.65 | 15.98 | 15.51 | 15.89 | 00:00:00 | | 2007-02-20 | 3,215,000 | 15.63 | 16.10 | 15.63 | 16.05 | 00:00:00 | | 2007-02-21 | 1,311,100 | 16.00 | 16.10 | 15.88 | 16.03 | 00:00:00 | | 2007-02-22 | 2,219,400 | 16.16 | 16.40 | 16.11 | 16.36 | 00:00:00 | | 2007-02-23 | 3,999,900 | 16.40 | 16.84 | 16.40 | 16.64 | 00:00:00 | | 2007-02-26 | 1,847,100 | 16.76 | 16.76 | 16.36 | 16.60 | 00:00:00 | | 2007-02-27 | 4,289,800 | 16.30 | 16.67 | 15.94 | 15.95 | 00:00:00 | | 2007-02-28 | 4,218,600 | 15.92 | 16.16 | 15.67 | 16.11 | 00:00:00 | | 2007-03-01 | 3,614,300 | 15.75 | 16.22 | 15.65 | 16.01 | 00:00:00 | | 2007-03-02 | 4,075,900 | 15.90 | 15.97 | 15.45 | 15.48 | 00:00:00 | | 2007-03-05 | 3,101,000 | 15.34 | 15.79 | 15.31 | 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 > >> |
|
