|
 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 | | 2007-03-05 | 3,101,000 | 15.34 | 15.79 | 15.31 | 15.49 | 00:00:00 | | 2007-03-06 | 3,040,000 | 15.65 | 15.80 | 15.59 | 15.71 | 00:00:00 | | 2007-03-07 | 3,337,500 | 15.65 | 16.18 | 15.57 | 15.97 | 00:00:00 | | 2007-03-08 | 3,223,200 | 16.15 | 16.52 | 16.15 | 16.47 | 00:00:00 | | 2007-03-09 | 2,512,000 | 16.60 | 16.70 | 16.44 | 16.64 | 00:00:00 | | 2007-03-12 | 2,247,200 | 16.57 | 16.93 | 16.57 | 16.84 | 00:00:00 | | 2007-03-13 | 2,786,000 | 16.66 | 16.75 | 16.18 | 16.22 | 00:00:00 | | 2007-03-14 | 3,768,900 | 16.26 | 16.46 | 16.01 | 16.30 | 00:00:00 | | 2007-03-15 | 3,995,700 | 16.30 | 16.84 | 16.28 | 16.81 | 00:00:00 | | 2007-03-16 | 2,335,900 | 16.82 | 16.84 | 16.53 | 16.71 | 00:00:00 | | 2007-03-19 | 2,882,300 | 16.79 | 16.95 | 16.64 | 16.74 | 00:00:00 | | 2007-03-20 | 2,270,000 | 16.74 | 16.89 | 16.58 | 16.77 | 00:00:00 | | 2007-03-21 | 3,643,200 | 16.75 | 17.30 | 16.55 | 17.17 | 00:00:00 | | 2007-03-22 | 3,064,200 | 17.18 | 17.18 | 16.82 | 16.90 | 00:00:00 | | 2007-03-23 | 1,626,500 | 16.94 | 17.15 | 16.87 | 17.03 | 00:00:00 | | 2007-03-26 | 2,570,100 | 17.07 | 17.21 | 16.74 | 17.00 | 00:00:00 | | 2007-03-27 | 3,077,400 | 17.00 | 17.05 | 16.72 | 16.74 | 00:00:00 | | 2007-03-28 | 3,605,300 | 16.74 | 16.74 | 16.45 | 16.50 | 00:00:00 | | 2007-03-29 | 2,844,000 | 16.57 | 16.66 | 16.30 | 16.44 | 00:00:00 | | 2007-03-30 | 2,445,600 | 16.45 | 16.65 | 16.37 | 16.54 | 00:00:00 | | 2007-04-02 | 2,261,400 | 16.64 | 16.75 | 16.37 | 16.60 | 00:00:00 | | 2007-04-03 | 2,525,300 | 16.72 | 16.94 | 16.58 | 16.76 | 00:00:00 | | 2007-04-04 | 3,641,400 | 16.76 | 17.17 | 16.71 | 17.16 | 00:00:00 | | 2007-04-05 | 2,987,900 | 17.51 | 17.51 | 17.05 | 17.09 | 00:00:00 | | 2007-04-09 | 5,355,000 | 17.10 | 17.20 | 16.89 | 17.03 | 00:00:00 | | 2007-04-10 | 4,051,700 | 16.99 | 17.06 | 16.93 | 17.01 | 00:00:00 | | 2007-04-11 | 3,629,600 | 16.99 | 17.03 | 16.72 | 16.75 | 00:00:00 | | 2007-04-12 | 5,028,800 | 16.77 | 16.80 | 16.61 | 16.69 | 00:00:00 | | 2007-04-13 | 7,693,800 | 16.70 | 16.70 | 16.30 | 16.35 | 00:00:00 | | 2007-04-16 | 5,284,000 | 16.50 | 16.58 | 16.38 | 16.52 | 00:00:00 | | 2007-04-17 | 7,209,800 | 16.40 | 16.44 | 16.30 | 16.35 | 00:00:00 | | 2007-04-18 | 6,535,000 | 16.35 | 16.93 | 16.22 | 16.75 | 00:00:00 | | 2007-04-19 | 7,677,100 | 17.41 | 17.45 | 16.73 | 16.84 | 00:00:00 | | 2007-04-20 | 8,235,500 | 17.00 | 17.13 | 16.41 | 16.64 | 00:00:00 | | 2007-04-23 | 4,653,700 | 16.69 | 16.89 | 16.61 | 16.72 | 00:00:00 | | 2007-04-24 | 5,513,300 | 16.80 | 16.99 | 16.56 | 16.66 | 00:00:00 | | 2007-04-25 | 3,986,500 | 16.72 | 17.08 | 16.64 | 17.07 | 00:00:00 | | 2007-04-26 | 6,074,900 | 17.00 | 17.50 | 16.91 | 17.48 | 00:00:00 | | 2007-04-27 | 4,184,600 | 17.48 | 17.65 | 17.38 | 17.44 | 00:00:00 | | 2007-04-30 | 4,623,900 | 17.36 | 17.73 | 17.36 | 17.45 | 00:00:00 | | 2007-05-01 | 3,423,000 | 17.45 | 17.50 | 17.09 | 17.40 | 00:00:00 | | 2007-05-02 | 2,067,000 | 17.36 | 17.61 | 17.36 | 17.52 | 00:00:00 | | 2007-05-03 | 3,743,600 | 17.50 | 17.52 | 17.31 | 17.39 | 00:00:00 | | 2007-05-04 | 2,866,600 | 17.39 | 17.50 | 17.25 | 17.39 | 00:00:00 | | 2007-05-07 | 2,382,300 | 17.49 | 17.49 | 17.15 | 17.18 | 00:00:00 | | 2007-05-08 | 4,295,000 | 17.10 | 17.20 | 16.89 | 16.91 | 00:00:00 | | 2007-05-09 | 3,275,500 | 16.92 | 17.32 | 16.85 | 17.29 | 00:00:00 | | 2007-05-10 | 4,489,900 | 17.30 | 17.30 | 16.71 | 16.79 | 00:00:00 | | 2007-05-11 | 2,847,400 | 16.90 | 17.11 | 16.76 | 17.04 | 00:00:00 | | 2007-05-14 | 2,769,500 | 17.05 | 17.16 | 16.70 | 16.83 | 00:00:00 | | 2007-05-15 | 3,019,900 | 16.87 | 16.88 | 16.55 | 16.65 | 00:00:00 | | 2007-05-16 | 5,815,600 | 16.66 | 16.75 | 16.36 | 16.72 | 00:00:00 | | 2007-05-17 | 4,852,900 | 16.72 | 16.85 | 16.52 | 16.73 | 00:00:00 | | 2007-05-18 | 5,182,400 | 16.76 | 16.95 | 16.64 | 16.94 | 00:00:00 | | 2007-05-21 | 4,767,000 | 17.10 | 17.20 | 16.88 | 16.97 | 00:00:00 | | 2007-05-22 | 2,801,700 | 16.91 | 17.24 | 16.86 | 17.13 | 00:00:00 | | 2007-05-23 | 2,231,600 | 17.15 | 17.25 | 16.83 | 16.83 | 00:00:00 | | 2007-05-24 | 4,172,600 | 16.92 | 17.02 | 16.49 | 16.56 | 00:00:00 | | 2007-05-25 | 4,960,000 | 16.70 | 16.86 | 16.44 | 16.64 | 00:00:00 | | 2007-05-29 | 3,041,500 | 16.64 | 16.77 | 16.54 | 16.67 | 00:00:00 | | 2007-05-30 | 4,463,200 | 16.46 | 16.58 | 16.32 | 16.58 | 00:00:00 | | 2007-05-31 | 4,631,700 | 16.78 | 17.05 | 16.72 | 17.02 | 00:00:00 | | 2007-06-01 | 2,582,800 | 17.00 | 17.19 | 16.91 | 17.02 | 00:00:00 | | 2007-06-04 | 3,114,900 | 17.05 | 17.23 | 16.99 | 17.17 | 00:00:00 | | 2007-06-05 | 3,274,300 | 17.17 | 17.24 | 16.80 | 16.95 | 00:00:00 | | 2007-06-06 | 2,574,200 | 16.96 | 17.03 | 16.65 | 16.79 | 00:00:00 | | 2007-06-07 | 3,580,200 | 16.66 | 16.77 | 16.44 | 16.46 | 00:00:00 | | 2007-06-08 | 3,514,500 | 16.46 | 16.76 | 16.36 | 16.73 | 00:00:00 | | 2007-06-11 | 2,180,100 | 16.73 | 16.85 | 16.60 | 16.62 | 00:00:00 | | 2007-06-12 | 4,312,000 | 16.52 | 16.90 | 16.40 | 16.57 | 00:00:00 | | 2007-06-13 | 3,145,500 | 16.68 | 16.95 | 16.63 | 16.87 | 00:00:00 | | 2007-06-14 | 3,224,600 | 16.85 | 17.15 | 16.84 | 17.11 | 00:00:00 | | 2007-06-15 | 2,349,400 | 17.25 | 17.46 | 17.18 | 17.36 | 00:00:00 | | 2007-06-18 | 2,417,000 | 17.34 | 17.64 | 17.30 | 17.60 | 00:00:00 | | 2007-06-19 | 4,602,800 | 17.52 | 17.65 | 17.34 | 17.59 | 00:00:00 | | 2007-06-20 | 3,474,500 | 17.65 | 17.93 | 17.57 | 17.72 | 00:00:00 | | 2007-06-21 | 6,826,500 | 17.66 | 18.53 | 17.65 | 18.30 | 00:00:00 | | 2007-06-22 | 3,959,800 | 18.21 | 18.22 | 17.66 | 17.77 | 00:00:00 | | 2007-06-25 | 3,729,500 | 17.78 | 17.88 | 17.35 | 17.38 | 00:00:00 | | 2007-06-26 | 3,446,100 | 17.48 | 17.51 | 17.05 | 17.15 | 00:00:00 | | 2007-06-27 | 3,306,100 | 17.16 | 17.54 | 17.06 | 17.50 | 00:00:00 | | 2007-06-28 | 2,641,700 | 17.40 | 17.49 | 17.16 | 17.19 | 00:00:00 | | 2007-06-29 | 5,036,500 | 17.52 | 17.66 | 17.41 | 17.58 | 00:00:00 | | 2007-07-02 | 4,709,500 | 17.61 | 17.96 | 17.61 | 17.88 | 00:00:00 | | 2007-07-03 | 1,999,100 | 17.87 | 17.99 | 17.73 | 17.82 | 00:00:00 | | 2007-07-05 | 2,994,200 | 17.82 | 17.83 | 17.65 | 17.68 | 00:00:00 | | 2007-07-06 | 3,623,500 | 17.73 | 18.01 | 17.63 | 17.97 | 00:00:00 | | 2007-07-09 | 3,796,300 | 17.95 | 18.24 | 17.93 | 18.17 | 00:00:00 | | 2007-07-10 | 3,229,300 | 18.11 | 18.24 | 17.88 | 17.92 | 00:00:00 | | 2007-07-11 | 4,339,100 | 17.92 | 17.95 | 17.48 | 17.50 | 00:00:00 | | 2007-07-12 | 3,019,400 | 17.53 | 17.93 | 17.47 | 17.90 | 00:00:00 | | 2007-07-13 | 2,850,600 | 17.89 | 17.96 | 17.70 | 17.88 | 00:00:00 | | 2007-07-16 | 5,291,200 | 17.72 | 18.02 | 17.72 | 17.79 | 00:00:00 | | 2007-07-17 | 6,990,100 | 17.90 | 18.28 | 17.73 | 18.03 | 00:00:00 | | 2007-07-18 | 5,405,800 | 17.80 | 17.84 | 17.45 | 17.72 | 00:00:00 | | 2007-07-19 | 7,290,700 | 17.60 | 17.67 | 16.93 | 17.61 | 00:00:00 | | 2007-07-20 | 4,170,500 | 17.46 | 17.62 | 17.30 | 17.44 | 00:00:00 | | 2007-07-23 | 3,377,800 | 17.54 | 17.61 | 17.23 | 17.24 | 00:00:00 | | 2007-07-24 | 4,482,500 | 17.05 | 17.15 | 16.65 | 16.73 | 00:00:00 | | 2007-07-25 | 5,953,000 | 16.85 | 16.87 | 16.34 | 16.68 | 00:00:00 | | 2007-07-26 | 5,999,600 | 16.53 | 16.54 | 15.93 | 16.13 | 00:00:00 | | 2007-07-27 | 4,957,300 | 16.08 | 16.21 | 15.75 | 15.75 | 00:00:00 | | 2007-07-30 | 4,794,100 | 15.69 | 16.06 | 15.69 | 15.99 | 00:00:00 | | 2007-07-31 | 4,669,800 | 16.08 | 16.17 | 15.67 | 15.69 | 00:00:00 | | 2007-08-01 | 5,675,800 | 15.68 | 15.87 | 15.25 | 15.60 | 00:00:00 | | 2007-08-02 | 4,519,800 | 15.27 | 15.84 | 15.27 | 15.76 | 00:00:00 | | 2007-08-03 | 5,230,500 | 15.75 | 15.81 | 15.11 | 15.12 | 00:00:00 | | 2007-08-06 | 6,367,000 | 15.17 | 15.64 | 15.12 | 15.61 | 00:00:00 | | 2007-08-07 | 6,122,200 | 15.49 | 15.66 | 15.24 | 15.50 | 00:00:00 | | 2007-08-08 | 7,711,000 | 15.53 | 16.04 | 15.31 | 15.63 | 00:00:00 | | 2007-08-09 | 6,208,100 | 15.43 | 15.81 | 15.37 | 15.41 | 00:00:00 | | 2007-08-10 | 5,220,400 | 15.29 | 15.56 | 15.20 | 15.44 | 00:00:00 | | 2007-08-13 | 4,045,500 | 15.65 | 15.95 | 15.45 | 15.67 | 00:00:00 | | 2007-08-14 | 3,009,700 | 15.75 | 15.84 | 15.30 | 15.31 | 00:00:00 | | 2007-08-15 | 3,735,900 | 15.27 | 15.52 | 15.00 | 15.01 | 00:00:00 | | 2007-08-16 | 5,985,200 | 14.87 | 15.14 | 14.69 | 15.02 | 00:00:00 | | 2007-08-17 | 5,205,000 | 15.56 | 15.89 | 15.25 | 15.45 | 00:00:00 | | 2007-08-20 | 4,426,900 | 15.52 | 15.66 | 15.27 | 15.48 | 00:00:00 | | 2007-08-21 | 2,717,000 | 15.50 | 15.75 | 15.44 | 15.49 | 00:00:00 | | 2007-08-22 | 4,160,600 | 15.66 | 16.53 | 15.33 | 15.66 | 00:00:00 | | 2007-08-23 | 3,685,800 | 15.78 | 15.78 | 15.24 | 15.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
