|
 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 | | 2008-02-14 | 2,205,200 | 11.02 | 11.06 | 10.69 | 10.75 | 00:00:00 | | 2008-02-15 | 2,095,900 | 10.69 | 10.82 | 10.52 | 10.72 | 00:00:00 | | 2008-02-19 | 2,068,200 | 10.82 | 10.98 | 10.62 | 10.69 | 00:00:00 | | 2008-02-20 | 2,416,600 | 10.61 | 11.04 | 10.53 | 10.98 | 00:00:00 | | 2008-02-21 | 3,251,300 | 11.09 | 11.16 | 10.74 | 10.81 | 00:00:00 | | 2008-02-22 | 2,730,900 | 10.88 | 11.00 | 10.67 | 10.93 | 00:00:00 | | 2008-02-25 | 3,346,300 | 10.97 | 11.27 | 10.84 | 11.24 | 00:00:00 | | 2008-02-26 | 8,184,600 | 11.74 | 12.40 | 11.50 | 12.22 | 00:00:00 | | 2008-02-27 | 8,332,600 | 12.21 | 12.73 | 12.09 | 12.50 | 00:00:00 | | 2008-02-28 | 5,193,200 | 12.40 | 12.55 | 12.21 | 12.26 | 00:00:00 | | 2008-02-29 | 4,072,200 | 12.10 | 12.22 | 11.95 | 11.99 | 00:00:00 | | 2008-03-03 | 4,092,100 | 11.99 | 12.07 | 11.70 | 12.00 | 00:00:00 | | 2008-03-04 | 4,915,300 | 11.87 | 12.23 | 11.70 | 12.20 | 00:00:00 | | 2008-03-05 | 4,954,900 | 12.30 | 12.49 | 12.19 | 12.39 | 00:00:00 | | 2008-03-06 | 3,005,200 | 12.35 | 12.41 | 11.90 | 11.90 | 00:00:00 | | 2008-03-07 | 3,792,000 | 11.78 | 12.32 | 11.65 | 11.90 | 00:00:00 | | 2008-03-10 | 3,441,900 | 11.90 | 11.98 | 11.64 | 11.67 | 00:00:00 | | 2008-03-11 | 3,058,000 | 11.92 | 12.19 | 11.68 | 12.19 | 00:00:00 | | 2008-03-12 | 3,496,900 | 12.14 | 12.45 | 12.04 | 12.15 | 00:00:00 | | 2008-03-13 | 3,543,900 | 11.96 | 12.32 | 11.79 | 12.16 | 00:00:00 | | 2008-03-14 | 2,997,000 | 12.32 | 12.35 | 11.75 | 11.99 | 00:00:00 | | 2008-03-17 | 4,096,100 | 11.67 | 12.04 | 11.53 | 11.91 | 00:00:00 | | 2008-03-18 | 3,964,900 | 12.25 | 12.50 | 12.13 | 12.46 | 00:00:00 | | 2008-03-19 | 4,188,600 | 12.55 | 12.73 | 12.00 | 12.00 | 00:00:00 | | 2008-03-20 | 3,429,400 | 12.00 | 12.34 | 11.86 | 12.32 | 00:00:00 | | 2008-03-24 | 3,719,500 | 12.44 | 13.13 | 12.42 | 12.84 | 00:00:00 | | 2008-03-25 | 2,718,000 | 12.91 | 12.94 | 12.45 | 12.53 | 00:00:00 | | 2008-03-26 | 2,626,000 | 12.45 | 12.48 | 12.01 | 12.29 | 00:00:00 | | 2008-03-27 | 4,428,200 | 12.79 | 12.85 | 12.50 | 12.51 | 00:00:00 | | 2008-03-28 | 2,274,600 | 12.85 | 12.85 | 12.35 | 12.41 | 00:00:00 | | 2008-03-31 | 2,599,200 | 12.79 | 12.79 | 12.25 | 12.42 | 00:00:00 | | 2008-04-01 | 3,880,800 | 12.63 | 12.98 | 12.52 | 12.92 | 00:00:00 | | 2008-04-02 | 3,250,100 | 13.04 | 13.20 | 12.87 | 13.00 | 00:00:00 | | 2008-04-03 | 3,902,100 | 12.86 | 13.50 | 12.85 | 13.46 | 00:00:00 | | 2008-04-04 | 4,467,200 | 13.45 | 13.58 | 13.10 | 13.47 | 00:00:00 | | 2008-04-07 | 2,004,800 | 13.62 | 13.69 | 13.16 | 13.25 | 00:00:00 | | 2008-04-08 | 2,222,600 | 13.04 | 13.19 | 12.75 | 12.80 | 00:00:00 | | 2008-04-09 | 2,565,400 | 12.70 | 12.97 | 12.63 | 12.76 | 00:00:00 | | 2008-04-10 | 2,870,300 | 12.63 | 12.83 | 12.45 | 12.73 | 00:00:00 | | 2008-04-11 | 2,961,700 | 12.55 | 12.69 | 12.35 | 12.39 | 00:00:00 | | 2008-04-14 | 2,038,400 | 12.34 | 12.46 | 12.22 | 12.22 | 00:00:00 | | 2008-04-15 | 5,347,600 | 12.14 | 12.32 | 11.84 | 12.27 | 00:00:00 | | 2008-04-16 | 4,518,000 | 12.40 | 12.87 | 12.32 | 12.61 | 00:00:00 | | 2008-04-17 | 3,658,000 | 12.58 | 12.67 | 12.07 | 12.13 | 00:00:00 | | 2008-04-18 | 3,382,500 | 12.28 | 12.52 | 12.10 | 12.42 | 00:00:00 | | 2008-04-21 | 3,463,000 | 12.38 | 12.65 | 12.23 | 12.58 | 00:00:00 | | 2008-04-22 | 4,323,800 | 12.58 | 12.58 | 11.92 | 12.28 | 00:00:00 | | 2008-04-23 | 11,342,200 | 12.87 | 13.92 | 12.65 | 13.47 | 00:00:00 | | 2008-04-24 | 5,567,600 | 13.27 | 13.83 | 13.00 | 13.60 | 00:00:00 | | 2008-04-25 | 4,233,100 | 13.70 | 13.85 | 13.43 | 13.69 | 00:00:00 | | 2008-04-28 | 2,914,900 | 13.69 | 13.78 | 13.28 | 13.43 | 00:00:00 | | 2008-04-29 | 1,794,300 | 13.33 | 13.53 | 13.24 | 13.40 | 00:00:00 | | 2008-04-30 | 2,409,200 | 13.50 | 13.59 | 13.20 | 13.29 | 00:00:00 | | 2008-05-01 | 3,413,700 | 13.16 | 14.02 | 13.14 | 13.94 | 00:00:00 | | 2008-05-02 | 3,412,700 | 14.01 | 14.25 | 13.68 | 13.83 | 00:00:00 | | 2008-05-05 | 2,063,200 | 13.72 | 13.88 | 13.56 | 13.77 | 00:00:00 | | 2008-05-06 | 2,630,200 | 13.60 | 14.06 | 13.55 | 13.97 | 00:00:00 | | 2008-05-07 | 2,773,100 | 13.90 | 14.10 | 13.66 | 13.75 | 00:00:00 | | 2008-05-08 | 2,880,300 | 13.83 | 13.94 | 13.54 | 13.88 | 00:00:00 | | 2008-05-09 | 2,013,800 | 13.64 | 13.82 | 13.54 | 13.66 | 00:00:00 | | 2008-05-12 | 1,570,100 | 13.74 | 13.88 | 13.59 | 13.84 | 00:00:00 | | 2008-05-13 | 3,561,900 | 13.93 | 13.93 | 13.61 | 13.64 | 00:00:00 | | 2008-05-14 | 3,369,200 | 13.77 | 14.23 | 13.64 | 13.87 | 00:00:00 | | 2008-05-15 | 2,374,900 | 13.86 | 14.16 | 13.74 | 14.10 | 00:00:00 | | 2008-05-16 | 3,057,500 | 14.25 | 14.25 | 13.61 | 14.09 | 00:00:00 | | 2008-05-19 | 3,462,700 | 14.15 | 14.50 | 14.03 | 14.09 | 00:00:00 | | 2008-05-20 | 4,918,100 | 14.08 | 14.08 | 13.29 | 13.42 | 00:00:00 | | 2008-05-21 | 3,247,400 | 13.40 | 13.54 | 13.10 | 13.20 | 00:00:00 | | 2008-05-22 | 2,741,100 | 13.20 | 13.45 | 13.01 | 13.22 | 00:00:00 | | 2008-05-23 | 3,071,000 | 13.14 | 13.33 | 12.85 | 13.08 | 00:00:00 | | 2008-05-27 | 2,734,000 | 13.02 | 13.62 | 13.02 | 13.57 | 00:00:00 | | 2008-05-28 | 2,520,100 | 13.51 | 13.76 | 13.47 | 13.56 | 00:00:00 | | 2008-05-29 | 1,820,400 | 13.62 | 13.80 | 13.50 | 13.53 | 00:00:00 | | 2008-05-30 | 2,141,700 | 13.64 | 13.88 | 13.56 | 13.74 | 00:00:00 | | 2008-06-02 | 2,965,300 | 13.66 | 13.83 | 13.02 | 13.23 | 00:00:00 | | 2008-06-03 | 3,880,900 | 13.25 | 13.35 | 12.92 | 13.04 | 00:00:00 | | 2008-06-04 | 4,389,800 | 13.05 | 13.26 | 12.93 | 13.03 | 00:00:00 | | 2008-06-05 | 5,564,400 | 13.00 | 13.06 | 12.57 | 12.70 | 00:00:00 | | 2008-06-06 | 4,320,800 | 12.61 | 12.87 | 12.41 | 12.47 | 00:00:00 | | 2008-06-09 | 4,381,800 | 12.43 | 12.54 | 11.94 | 12.21 | 00:00:00 | | 2008-06-10 | 3,468,200 | 12.15 | 12.26 | 11.91 | 12.11 | 00:00:00 | | 2008-06-11 | 8,862,300 | 12.11 | 12.11 | 10.85 | 10.86 | 00:00:00 | | 2008-06-12 | 7,355,000 | 10.94 | 11.58 | 10.86 | 11.50 | 00:00:00 | | 2008-06-13 | 5,267,800 | 11.59 | 11.73 | 11.35 | 11.45 | 00:00:00 | | 2008-06-16 | 5,579,700 | 11.40 | 12.01 | 11.34 | 11.70 | 00:00:00 | | 2008-06-17 | 3,312,800 | 11.75 | 11.85 | 11.55 | 11.65 | 00:00:00 | | 2008-06-18 | 4,512,700 | 11.55 | 11.58 | 11.02 | 11.12 | 00:00:00 | | 2008-06-19 | 2,999,800 | 11.07 | 11.56 | 11.05 | 11.45 | 00:00:00 | | 2008-06-20 | 4,602,100 | 11.31 | 11.33 | 10.95 | 11.11 | 00:00:00 | | 2008-06-23 | 2,908,900 | 11.12 | 11.25 | 10.91 | 11.01 | 00:00:00 | | 2008-06-24 | 2,290,400 | 10.95 | 11.24 | 10.83 | 11.01 | 00:00:00 | | 2008-06-25 | 2,496,000 | 11.14 | 11.55 | 11.09 | 11.31 | 00:00:00 | | 2008-06-26 | 3,659,800 | 11.00 | 11.14 | 10.70 | 10.73 | 00:00:00 | | 2008-06-27 | 3,656,400 | 10.74 | 10.86 | 10.53 | 10.71 | 00:00:00 | | 2008-06-30 | 6,712,600 | 10.98 | 11.38 | 10.85 | 11.07 | 00:00:00 | | 2008-07-01 | 4,741,500 | 10.98 | 11.28 | 10.75 | 11.25 | 00:00:00 | | 2008-07-02 | 5,577,300 | 11.35 | 11.35 | 10.41 | 10.56 | 00:00:00 | | 2008-07-03 | 3,173,500 | 10.58 | 10.60 | 10.07 | 10.32 | 00:00:00 | | 2008-07-07 | 4,437,000 | 10.46 | 10.77 | 10.27 | 10.50 | 00:00:00 | | 2008-07-08 | 3,312,900 | 10.39 | 10.74 | 10.30 | 10.73 | 00:00:00 | | 2008-07-09 | 4,568,500 | 10.76 | 10.83 | 10.15 | 10.15 | 00:00:00 | | 2008-07-10 | 5,925,400 | 10.16 | 10.32 | 9.90 | 10.22 | 00:00:00 | | 2008-07-11 | 7,127,600 | 10.01 | 10.13 | 9.51 | 9.83 | 00:00:00 | | 2008-07-14 | 3,009,000 | 10.03 | 10.04 | 9.61 | 9.73 | 00:00:00 | | 2008-07-15 | 5,448,700 | 9.65 | 10.00 | 9.45 | 9.78 | 00:00:00 | | 2008-07-16 | 5,416,300 | 9.78 | 10.19 | 9.66 | 10.19 | 00:00:00 | | 2008-07-17 | 4,153,300 | 10.21 | 10.51 | 9.92 | 10.43 | 00:00:00 | | 2008-07-18 | 3,967,300 | 10.42 | 10.55 | 10.02 | 10.39 | 00:00:00 | | 2008-07-21 | 3,586,600 | 10.33 | 10.67 | 10.31 | 10.49 | 00:00:00 | | 2008-07-22 | 4,907,500 | 10.39 | 10.39 | 9.92 | 10.00 | 00:00:00 | | 2008-07-23 | 5,011,500 | 10.56 | 10.69 | 10.11 | 10.48 | 00:00:00 | | 2008-07-24 | 12,985,900 | 9.60 | 9.60 | 8.84 | 9.17 | 00:00:00 | | 2008-07-25 | 6,491,300 | 9.39 | 9.59 | 9.15 | 9.25 | 00:00:00 | | 2008-07-28 | 5,125,300 | 9.23 | 9.23 | 8.97 | 8.98 | 00:00:00 | | 2008-07-29 | 3,618,600 | 8.92 | 9.48 | 8.92 | 9.35 | 00:00:00 | | 2008-07-30 | 3,986,000 | 9.58 | 9.58 | 9.22 | 9.43 | 00:00:00 | | 2008-07-31 | 4,306,000 | 9.31 | 9.53 | 9.22 | 9.37 | 00:00:00 | | 2008-08-01 | 3,350,800 | 9.36 | 9.39 | 9.01 | 9.30 | 00:00:00 | | 2008-08-04 | 2,620,500 | 9.31 | 9.48 | 9.20 | 9.24 | 00:00:00 | | 2008-08-05 | 2,860,700 | 9.50 | 9.55 | 9.30 | 9.54 | 00:00:00 | | 2008-08-06 | 3,551,100 | 9.46 | 9.56 | 9.18 | 9.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
