|
 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 | | 2007-08-23 | 3,685,800 | 15.78 | 15.78 | 15.24 | 15.31 | 00:00:00 | | 2007-08-24 | 3,031,200 | 15.25 | 15.44 | 15.25 | 15.43 | 00:00:00 | | 2007-08-27 | 2,441,100 | 15.38 | 15.46 | 15.17 | 15.17 | 00:00:00 | | 2007-08-28 | 3,321,100 | 15.03 | 15.10 | 14.56 | 14.56 | 00:00:00 | | 2007-08-29 | 2,567,000 | 14.62 | 15.17 | 14.60 | 15.12 | 00:00:00 | | 2007-08-30 | 3,396,800 | 14.96 | 15.05 | 14.59 | 14.64 | 00:00:00 | | 2007-08-31 | 2,823,700 | 14.84 | 15.04 | 14.73 | 14.89 | 00:00:00 | | 2007-09-04 | 4,048,400 | 14.90 | 15.02 | 14.73 | 14.88 | 00:00:00 | | 2007-09-05 | 6,422,000 | 14.70 | 14.78 | 14.11 | 14.24 | 00:00:00 | | 2007-09-06 | 5,566,900 | 14.36 | 14.52 | 14.19 | 14.50 | 00:00:00 | | 2007-09-07 | 3,867,600 | 14.34 | 14.55 | 14.26 | 14.45 | 00:00:00 | | 2007-09-10 | 6,407,400 | 14.48 | 14.94 | 14.41 | 14.64 | 00:00:00 | | 2007-09-11 | 2,472,100 | 14.66 | 14.81 | 14.52 | 14.74 | 00:00:00 | | 2007-09-12 | 4,372,800 | 14.65 | 14.68 | 14.09 | 14.12 | 00:00:00 | | 2007-09-13 | 3,715,600 | 14.15 | 14.21 | 13.88 | 13.99 | 00:00:00 | | 2007-09-14 | 2,778,000 | 13.87 | 14.04 | 13.83 | 13.88 | 00:00:00 | | 2007-09-17 | 2,728,100 | 13.80 | 14.14 | 13.77 | 14.07 | 00:00:00 | | 2007-09-18 | 3,888,200 | 14.14 | 14.50 | 13.96 | 14.49 | 00:00:00 | | 2007-09-19 | 3,887,500 | 14.49 | 14.62 | 14.24 | 14.28 | 00:00:00 | | 2007-09-20 | 3,002,800 | 14.32 | 14.34 | 14.12 | 14.21 | 00:00:00 | | 2007-09-21 | 3,360,900 | 14.25 | 14.32 | 14.13 | 14.26 | 00:00:00 | | 2007-09-24 | 3,105,500 | 14.19 | 14.29 | 13.91 | 14.01 | 00:00:00 | | 2007-09-25 | 3,409,500 | 13.90 | 14.06 | 13.83 | 13.99 | 00:00:00 | | 2007-09-26 | 3,595,900 | 13.98 | 14.10 | 13.78 | 13.88 | 00:00:00 | | 2007-09-27 | 3,171,200 | 13.85 | 14.04 | 13.85 | 13.90 | 00:00:00 | | 2007-09-28 | 4,174,500 | 13.87 | 13.93 | 13.72 | 13.80 | 00:00:00 | | 2007-10-01 | 3,593,900 | 13.76 | 14.01 | 13.74 | 13.94 | 00:00:00 | | 2007-10-02 | 5,301,400 | 13.99 | 14.19 | 13.94 | 14.08 | 00:00:00 | | 2007-10-03 | 3,952,700 | 13.99 | 14.05 | 13.75 | 13.82 | 00:00:00 | | 2007-10-04 | 3,539,700 | 13.82 | 13.86 | 13.68 | 13.75 | 00:00:00 | | 2007-10-05 | 2,874,100 | 13.90 | 14.28 | 13.87 | 14.11 | 00:00:00 | | 2007-10-08 | 1,831,600 | 14.11 | 14.29 | 14.03 | 14.17 | 00:00:00 | | 2007-10-09 | 2,510,700 | 14.25 | 14.36 | 14.08 | 14.26 | 00:00:00 | | 2007-10-10 | 4,039,800 | 14.18 | 14.20 | 13.57 | 13.65 | 00:00:00 | | 2007-10-11 | 3,630,000 | 13.70 | 13.78 | 13.26 | 13.36 | 00:00:00 | | 2007-10-12 | 3,249,600 | 13.51 | 13.65 | 13.39 | 13.52 | 00:00:00 | | 2007-10-15 | 3,503,700 | 13.49 | 13.55 | 13.35 | 13.49 | 00:00:00 | | 2007-10-16 | 2,651,800 | 13.41 | 13.65 | 13.38 | 13.50 | 00:00:00 | | 2007-10-17 | 4,483,400 | 13.80 | 13.90 | 13.46 | 13.82 | 00:00:00 | | 2007-10-18 | 9,191,300 | 13.17 | 13.49 | 12.87 | 13.01 | 00:00:00 | | 2007-10-19 | 8,301,800 | 13.12 | 13.19 | 12.34 | 12.39 | 00:00:00 | | 2007-10-22 | 5,074,000 | 12.24 | 12.41 | 12.14 | 12.29 | 00:00:00 | | 2007-10-23 | 9,943,000 | 12.56 | 13.06 | 12.55 | 12.94 | 00:00:00 | | 2007-10-24 | 6,296,500 | 12.91 | 12.96 | 12.50 | 12.89 | 00:00:00 | | 2007-10-25 | 6,507,100 | 12.98 | 12.99 | 12.34 | 12.50 | 00:00:00 | | 2007-10-26 | 5,698,400 | 12.56 | 12.60 | 12.13 | 12.30 | 00:00:00 | | 2007-10-29 | 5,539,900 | 12.35 | 12.54 | 12.20 | 12.30 | 00:00:00 | | 2007-10-30 | 5,256,200 | 12.25 | 12.52 | 12.15 | 12.31 | 00:00:00 | | 2007-10-31 | 6,136,500 | 12.32 | 12.40 | 12.14 | 12.34 | 00:00:00 | | 2007-11-01 | 4,028,800 | 12.15 | 12.27 | 12.02 | 12.09 | 00:00:00 | | 2007-11-02 | 4,617,100 | 12.20 | 12.20 | 11.95 | 11.99 | 00:00:00 | | 2007-11-05 | 4,669,800 | 11.90 | 12.02 | 11.80 | 11.89 | 00:00:00 | | 2007-11-06 | 4,182,000 | 11.89 | 12.09 | 11.75 | 11.89 | 00:00:00 | | 2007-11-07 | 5,027,400 | 11.72 | 11.75 | 11.40 | 11.42 | 00:00:00 | | 2007-11-08 | 6,733,800 | 11.45 | 11.95 | 11.45 | 11.86 | 00:00:00 | | 2007-11-09 | 5,424,100 | 11.68 | 12.18 | 11.68 | 12.04 | 00:00:00 | | 2007-11-12 | 6,449,400 | 12.04 | 12.31 | 11.75 | 11.80 | 00:00:00 | | 2007-11-13 | 3,049,100 | 11.92 | 12.09 | 11.90 | 12.08 | 00:00:00 | | 2007-11-14 | 8,556,700 | 12.18 | 12.18 | 11.54 | 11.57 | 00:00:00 | | 2007-11-15 | 4,626,700 | 11.50 | 11.70 | 11.37 | 11.46 | 00:00:00 | | 2007-11-16 | 3,086,300 | 11.51 | 11.54 | 11.10 | 11.35 | 00:00:00 | | 2007-11-19 | 3,340,200 | 11.25 | 11.27 | 10.89 | 10.92 | 00:00:00 | | 2007-11-20 | 3,906,500 | 10.95 | 11.05 | 10.49 | 10.67 | 00:00:00 | | 2007-11-21 | 5,080,700 | 10.54 | 10.54 | 10.25 | 10.38 | 00:00:00 | | 2007-11-23 | 1,191,900 | 10.45 | 10.65 | 10.41 | 10.60 | 00:00:00 | | 2007-11-26 | 4,264,600 | 10.70 | 10.93 | 10.35 | 10.37 | 00:00:00 | | 2007-11-27 | 4,106,400 | 10.44 | 10.48 | 10.10 | 10.27 | 00:00:00 | | 2007-11-28 | 5,755,600 | 10.38 | 10.78 | 10.24 | 10.70 | 00:00:00 | | 2007-11-29 | 5,663,500 | 10.68 | 11.02 | 10.58 | 10.77 | 00:00:00 | | 2007-11-30 | 13,335,200 | 10.91 | 11.01 | 10.62 | 10.89 | 00:00:00 | | 2007-12-03 | 8,061,500 | 10.91 | 10.92 | 10.29 | 10.77 | 00:00:00 | | 2007-12-04 | 3,704,800 | 10.70 | 10.72 | 10.46 | 10.52 | 00:00:00 | | 2007-12-05 | 2,719,200 | 10.68 | 10.83 | 10.59 | 10.65 | 00:00:00 | | 2007-12-06 | 3,435,300 | 10.70 | 11.09 | 10.60 | 11.06 | 00:00:00 | | 2007-12-07 | 3,606,100 | 11.08 | 11.18 | 11.00 | 11.09 | 00:00:00 | | 2007-12-10 | 4,114,700 | 11.10 | 11.28 | 10.90 | 11.19 | 00:00:00 | | 2007-12-11 | 3,770,600 | 11.23 | 11.39 | 10.97 | 10.98 | 00:00:00 | | 2007-12-12 | 5,212,200 | 11.25 | 11.36 | 10.77 | 10.99 | 00:00:00 | | 2007-12-13 | 5,806,800 | 10.84 | 10.94 | 10.30 | 10.46 | 00:00:00 | | 2007-12-14 | 3,299,900 | 10.46 | 10.46 | 10.17 | 10.18 | 00:00:00 | | 2007-12-17 | 3,883,500 | 10.16 | 10.32 | 10.03 | 10.06 | 00:00:00 | | 2007-12-18 | 2,468,400 | 10.20 | 10.22 | 10.02 | 10.15 | 00:00:00 | | 2007-12-19 | 2,307,800 | 10.20 | 10.29 | 10.04 | 10.17 | 00:00:00 | | 2007-12-20 | 3,003,100 | 10.23 | 10.41 | 10.13 | 10.37 | 00:00:00 | | 2007-12-21 | 2,473,600 | 10.47 | 10.55 | 10.32 | 10.53 | 00:00:00 | | 2007-12-24 | 1,661,600 | 10.38 | 10.72 | 10.38 | 10.52 | 00:00:00 | | 2007-12-26 | 1,246,500 | 10.50 | 10.65 | 10.50 | 10.57 | 00:00:00 | | 2007-12-27 | 1,613,800 | 10.57 | 10.65 | 10.41 | 10.42 | 00:00:00 | | 2007-12-28 | 2,167,900 | 10.50 | 10.58 | 10.39 | 10.49 | 00:00:00 | | 2007-12-31 | 2,261,300 | 10.44 | 10.50 | 10.27 | 10.34 | 00:00:00 | | 2008-01-02 | 3,181,100 | 10.35 | 10.43 | 9.99 | 10.06 | 00:00:00 | | 2008-01-03 | 2,875,500 | 10.11 | 10.13 | 9.86 | 9.90 | 00:00:00 | | 2008-01-04 | 2,991,100 | 9.90 | 9.90 | 9.34 | 9.45 | 00:00:00 | | 2008-01-07 | 3,234,300 | 9.50 | 9.56 | 9.27 | 9.43 | 00:00:00 | | 2008-01-08 | 4,819,700 | 9.41 | 9.58 | 8.98 | 9.01 | 00:00:00 | | 2008-01-09 | 3,685,500 | 9.01 | 9.10 | 8.75 | 9.03 | 00:00:00 | | 2008-01-10 | 3,416,000 | 8.88 | 9.24 | 8.83 | 9.18 | 00:00:00 | | 2008-01-11 | 3,049,200 | 9.07 | 9.11 | 8.86 | 8.94 | 00:00:00 | | 2008-01-14 | 3,071,500 | 9.03 | 9.41 | 9.01 | 9.41 | 00:00:00 | | 2008-01-15 | 3,026,500 | 9.39 | 9.39 | 8.96 | 9.03 | 00:00:00 | | 2008-01-16 | 4,671,000 | 9.01 | 9.81 | 8.90 | 9.60 | 00:00:00 | | 2008-01-17 | 5,212,200 | 9.61 | 9.78 | 9.04 | 9.08 | 00:00:00 | | 2008-01-18 | 4,418,600 | 9.35 | 9.55 | 8.80 | 9.49 | 00:00:00 | | 2008-01-22 | 4,168,300 | 9.02 | 9.39 | 9.02 | 9.18 | 00:00:00 | | 2008-01-23 | 4,429,100 | 8.80 | 9.27 | 8.75 | 9.17 | 00:00:00 | | 2008-01-24 | 8,778,600 | 9.35 | 11.00 | 9.35 | 10.18 | 00:00:00 | | 2008-01-25 | 6,674,400 | 10.30 | 10.63 | 10.22 | 10.49 | 00:00:00 | | 2008-01-28 | 5,028,100 | 10.55 | 10.56 | 10.12 | 10.40 | 00:00:00 | | 2008-01-29 | 3,384,100 | 10.54 | 10.78 | 10.27 | 10.74 | 00:00:00 | | 2008-01-30 | 3,834,200 | 10.72 | 11.02 | 10.61 | 10.86 | 00:00:00 | | 2008-01-31 | 3,687,900 | 10.73 | 11.07 | 10.68 | 10.99 | 00:00:00 | | 2008-02-01 | 2,740,900 | 10.99 | 11.37 | 10.89 | 11.37 | 00:00:00 | | 2008-02-04 | 3,620,100 | 11.31 | 11.39 | 11.15 | 11.22 | 00:00:00 | | 2008-02-05 | 3,512,900 | 11.05 | 11.06 | 10.49 | 10.53 | 00:00:00 | | 2008-02-06 | 4,068,600 | 10.62 | 10.95 | 10.41 | 10.64 | 00:00:00 | | 2008-02-07 | 3,426,600 | 10.52 | 10.82 | 10.40 | 10.64 | 00:00:00 | | 2008-02-08 | 2,476,100 | 10.56 | 10.70 | 10.36 | 10.53 | 00:00:00 | | 2008-02-11 | 2,485,600 | 10.62 | 10.89 | 10.44 | 10.83 | 00:00:00 | | 2008-02-12 | 2,719,400 | 10.92 | 11.15 | 10.69 | 10.76 | 00:00:00 | | 2008-02-13 | 2,222,500 | 10.94 | 11.02 | 10.68 | 11.00 | 00:00:00 | | 2008-02-14 | 2,205,200 | 11.02 | 11.06 | 10.69 | 10.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
