|
 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 | | 2008-08-06 | 3,551,100 | 9.46 | 9.56 | 9.18 | 9.49 | 00:00:00 | | 2008-08-07 | 2,331,400 | 9.47 | 9.63 | 9.21 | 9.36 | 00:00:00 | | 2008-08-08 | 2,771,800 | 9.43 | 9.60 | 9.20 | 9.59 | 00:00:00 | | 2008-08-11 | 3,348,100 | 9.58 | 9.91 | 9.50 | 9.80 | 00:00:00 | | 2008-08-12 | 2,893,500 | 9.86 | 9.89 | 9.66 | 9.81 | 00:00:00 | | 2008-08-13 | 2,759,700 | 9.89 | 9.99 | 9.65 | 9.83 | 00:00:00 | | 2008-08-14 | 1,784,300 | 9.70 | 10.03 | 9.60 | 9.91 | 00:00:00 | | 2008-08-15 | 1,557,200 | 9.84 | 9.98 | 9.77 | 9.84 | 00:00:00 | | 2008-08-18 | 2,677,200 | 9.82 | 9.87 | 9.50 | 9.63 | 00:00:00 | | 2008-08-19 | 1,687,500 | 9.52 | 9.60 | 9.40 | 9.44 | 00:00:00 | | 2008-08-20 | 2,231,600 | 9.50 | 9.74 | 9.34 | 9.48 | 00:00:00 | | 2008-08-21 | 1,579,400 | 9.25 | 9.62 | 9.25 | 9.48 | 00:00:00 | | 2008-08-22 | 2,955,500 | 9.47 | 9.61 | 9.36 | 9.46 | 00:00:00 | | 2008-08-25 | 1,789,400 | 9.40 | 9.54 | 9.37 | 9.41 | 00:00:00 | | 2008-08-26 | 1,229,300 | 9.42 | 9.42 | 9.17 | 9.27 | 00:00:00 | | 2008-08-27 | 1,301,300 | 9.23 | 9.50 | 9.23 | 9.35 | 00:00:00 | | 2008-08-28 | 1,410,100 | 9.38 | 9.58 | 9.38 | 9.52 | 00:00:00 | | 2008-08-29 | 1,820,400 | 9.42 | 9.55 | 9.27 | 9.33 | 00:00:00 | | 2008-09-02 | 2,027,500 | 9.18 | 9.55 | 9.18 | 9.31 | 00:00:00 | | 2008-09-03 | 3,534,100 | 9.34 | 9.34 | 9.03 | 9.13 | 00:00:00 | | 2008-09-04 | 3,732,100 | 9.15 | 9.15 | 8.87 | 8.90 | 00:00:00 | | 2008-09-05 | 4,031,700 | 8.90 | 9.21 | 8.85 | 9.18 | 00:00:00 | | 2008-09-08 | 3,242,400 | 9.43 | 9.51 | 9.01 | 9.21 | 00:00:00 | | 2008-09-09 | 2,607,400 | 9.34 | 9.42 | 8.75 | 8.75 | 00:00:00 | | 2008-09-10 | 2,411,500 | 8.86 | 9.04 | 8.67 | 8.96 | 00:00:00 | | 2008-09-11 | 2,777,000 | 8.76 | 9.00 | 8.64 | 8.90 | 00:00:00 | | 2008-09-12 | 2,570,000 | 8.76 | 8.84 | 8.59 | 8.72 | 00:00:00 | | 2008-09-15 | 3,710,300 | 8.36 | 8.69 | 8.21 | 8.26 | 00:00:00 | | 2008-09-16 | 4,015,100 | 8.14 | 8.74 | 8.02 | 8.57 | 00:00:00 | | 2008-09-17 | 3,961,600 | 8.30 | 8.68 | 8.13 | 8.25 | 00:00:00 | | 2008-09-18 | 6,219,500 | 8.40 | 8.55 | 8.07 | 8.55 | 00:00:00 | | 2008-09-19 | 5,331,600 | 8.76 | 9.97 | 8.55 | 8.66 | 00:00:00 | | 2008-09-22 | 2,112,500 | 8.65 | 8.74 | 8.33 | 8.35 | 00:00:00 | | 2008-09-23 | 3,429,400 | 8.36 | 8.48 | 8.12 | 8.16 | 00:00:00 | | 2008-09-24 | 2,729,200 | 8.20 | 8.33 | 8.00 | 8.07 | 00:00:00 | | 2008-09-25 | 2,894,300 | 8.05 | 8.34 | 7.99 | 8.15 | 00:00:00 | | 2008-09-26 | 2,206,300 | 8.11 | 8.32 | 7.88 | 8.31 | 00:00:00 | | 2008-09-29 | 3,961,900 | 8.13 | 8.24 | 7.70 | 7.76 | 00:00:00 | | 2008-09-30 | 3,181,200 | 7.89 | 7.89 | 7.54 | 7.81 | 00:00:00 | | 2008-10-01 | 2,236,400 | 7.76 | 7.87 | 7.61 | 7.74 | 00:00:00 | | 2008-10-02 | 2,949,400 | 7.68 | 7.75 | 7.13 | 7.15 | 00:00:00 | | 2008-10-03 | 4,614,900 | 7.21 | 7.42 | 6.88 | 6.90 | 00:00:00 | | 2008-10-06 | 5,214,800 | 6.82 | 6.85 | 6.36 | 6.75 | 00:00:00 | | 2008-10-07 | 4,228,300 | 6.97 | 6.97 | 6.18 | 6.19 | 00:00:00 | | 2008-10-08 | 5,425,700 | 6.00 | 6.50 | 5.91 | 6.07 | 00:00:00 | | 2008-10-09 | 4,053,000 | 6.17 | 6.31 | 5.78 | 5.81 | 00:00:00 | | 2008-10-10 | 7,193,100 | 5.67 | 5.97 | 5.25 | 5.73 | 00:00:00 | | 2008-10-13 | 3,481,000 | 6.07 | 6.30 | 5.92 | 6.25 | 00:00:00 | | 2008-10-14 | 6,014,700 | 6.53 | 6.53 | 5.95 | 6.10 | 00:00:00 | | 2008-10-15 | 3,918,100 | 6.19 | 6.24 | 5.66 | 5.68 | 00:00:00 | | 2008-10-16 | 4,830,800 | 5.63 | 5.93 | 5.41 | 5.93 | 00:00:00 | | 2008-10-17 | 4,102,000 | 5.81 | 6.09 | 5.52 | 5.81 | 00:00:00 | | 2008-10-20 | 3,411,800 | 5.92 | 6.12 | 5.75 | 6.09 | 00:00:00 | | 2008-10-21 | 2,648,000 | 5.94 | 6.15 | 5.87 | 5.91 | 00:00:00 | | 2008-10-22 | 2,730,300 | 5.68 | 5.90 | 5.31 | 5.48 | 00:00:00 | | 2008-10-23 | 3,961,700 | 5.11 | 5.26 | 4.70 | 4.91 | 00:00:00 | | 2008-10-24 | 2,998,200 | 4.58 | 5.00 | 4.54 | 4.72 | 00:00:00 | | 2008-10-27 | 3,485,400 | 4.61 | 4.91 | 4.50 | 4.68 | 00:00:00 | | 2008-10-28 | 3,233,000 | 4.91 | 5.14 | 4.61 | 5.14 | 00:00:00 | | 2008-10-29 | 3,686,300 | 4.95 | 5.10 | 4.76 | 4.78 | 00:00:00 | | 2008-10-30 | 3,436,200 | 4.91 | 5.02 | 4.62 | 4.70 | 00:00:00 | | 2008-10-31 | 5,024,100 | 4.71 | 5.14 | 4.62 | 5.10 | 00:00:00 | | 2008-11-03 | 2,251,200 | 5.03 | 5.40 | 5.03 | 5.19 | 00:00:00 | | 2008-11-04 | 3,293,400 | 5.41 | 5.60 | 5.22 | 5.60 | 00:00:00 | | 2008-11-05 | 2,803,300 | 5.53 | 5.64 | 5.31 | 5.32 | 00:00:00 | | 2008-11-06 | 3,500,300 | 5.17 | 5.31 | 4.95 | 5.04 | 00:00:00 | | 2008-11-07 | 2,329,700 | 5.09 | 5.15 | 4.91 | 5.01 | 00:00:00 | | 2008-11-10 | 2,579,300 | 5.03 | 5.09 | 4.58 | 4.60 | 00:00:00 | | 2008-11-11 | 2,316,900 | 4.70 | 4.73 | 4.46 | 4.55 | 00:00:00 | | 2008-11-12 | 1,808,000 | 4.47 | 4.57 | 4.18 | 4.19 | 00:00:00 | | 2008-11-13 | 3,797,000 | 4.11 | 4.47 | 3.83 | 4.45 | 00:00:00 | | 2008-11-14 | 2,194,300 | 4.39 | 4.59 | 4.01 | 4.05 | 00:00:00 | | 2008-11-17 | 2,325,300 | 4.01 | 4.06 | 3.74 | 3.76 | 00:00:00 | | 2008-11-18 | 2,276,700 | 3.79 | 3.88 | 3.58 | 3.70 | 00:00:00 | | 2008-11-19 | 2,518,800 | 3.70 | 3.79 | 3.25 | 3.27 | 00:00:00 | | 2008-11-20 | 2,958,400 | 3.25 | 3.35 | 2.96 | 2.97 | 00:00:00 | | 2008-11-21 | 4,424,600 | 3.00 | 3.14 | 2.80 | 3.14 | 00:00:00 | | 2008-11-24 | 2,664,700 | 3.20 | 3.47 | 3.16 | 3.45 | 00:00:00 | | 2008-11-25 | 1,720,600 | 3.53 | 3.53 | 3.29 | 3.44 | 00:00:00 | | 2008-11-26 | 2,423,600 | 3.38 | 3.69 | 3.29 | 3.69 | 00:00:00 | | 2008-11-28 | 786,900 | 3.76 | 3.79 | 3.55 | 3.79 | 00:00:00 | | 2008-12-01 | 2,571,900 | 3.70 | 3.80 | 3.29 | 3.29 | 00:00:00 | | 2008-12-02 | 2,699,400 | 3.36 | 3.48 | 3.20 | 3.43 | 00:00:00 | | 2008-12-03 | 4,386,100 | 3.43 | 3.82 | 3.43 | 3.75 | 00:00:00 | | 2008-12-04 | 3,830,700 | 3.60 | 3.91 | 3.59 | 3.69 | 00:00:00 | | 2008-12-05 | 5,948,500 | 3.69 | 3.86 | 3.45 | 3.67 | 00:00:00 | | 2008-12-08 | 2,903,400 | 3.85 | 3.98 | 3.78 | 3.93 | 00:00:00 | | 2008-12-09 | 3,007,000 | 3.99 | 4.23 | 3.85 | 4.04 | 00:00:00 | | 2008-12-10 | 2,901,900 | 4.09 | 4.35 | 4.05 | 4.20 | 00:00:00 | | 2008-12-11 | 2,498,700 | 4.19 | 4.21 | 3.96 | 3.97 | 00:00:00 | | 2008-12-12 | 3,834,600 | 3.80 | 4.15 | 3.76 | 4.06 | 00:00:00 | | 2008-12-15 | 2,391,600 | 4.00 | 4.13 | 3.84 | 3.94 | 00:00:00 | | 2008-12-16 | 2,957,900 | 4.11 | 4.21 | 3.94 | 4.16 | 00:00:00 | | 2008-12-17 | 4,846,700 | 4.18 | 4.45 | 4.04 | 4.24 | 00:00:00 | | 2008-12-18 | 2,858,500 | 4.26 | 4.27 | 3.94 | 4.02 | 00:00:00 | | 2008-12-19 | 6,372,100 | 4.10 | 4.38 | 4.02 | 4.29 | 00:00:00 | | 2008-12-22 | 4,106,500 | 4.25 | 4.30 | 3.99 | 4.14 | 00:00:00 | | 2008-12-23 | 3,146,500 | 4.15 | 4.18 | 4.02 | 4.06 | 00:00:00 | | 2008-12-24 | 951,000 | 4.10 | 4.19 | 4.09 | 4.18 | 00:00:00 | | 2008-12-26 | 1,629,400 | 4.19 | 4.28 | 4.08 | 4.14 | 00:00:00 | | 2008-12-29 | 1,528,300 | 4.06 | 4.15 | 4.00 | 4.09 | 00:00:00 | | 2008-12-30 | 2,384,900 | 4.05 | 4.30 | 4.01 | 4.26 | 00:00:00 | | 2008-12-31 | 2,584,800 | 4.21 | 4.31 | 4.19 | 4.22 | 00:00:00 | | 2009-01-02 | 4,406,900 | 4.22 | 4.70 | 4.15 | 4.67 | 00:00:00 | | 2009-01-05 | 9,510,000 | 4.80 | 5.43 | 4.80 | 5.17 | 00:00:00 | | 2009-01-06 | 5,751,400 | 5.22 | 5.49 | 5.21 | 5.37 | 00:00:00 | | 2009-01-07 | 4,159,000 | 5.19 | 5.34 | 5.05 | 5.24 | 00:00:00 | | 2009-01-08 | 5,036,900 | 5.09 | 5.47 | 4.93 | 5.45 | 00:00:00 | | 2009-01-09 | 4,747,500 | 5.50 | 5.52 | 5.16 | 5.24 | 00:00:00 | | 2009-01-12 | 2,956,000 | 5.23 | 5.30 | 4.99 | 5.06 | 00:00:00 | | 2009-01-13 | 5,641,600 | 5.11 | 5.39 | 4.95 | 5.10 | 00:00:00 | | 2009-01-14 | 3,779,900 | 4.91 | 5.06 | 4.71 | 4.99 | 00:00:00 | | 2009-01-15 | 3,289,300 | 5.07 | 5.07 | 4.60 | 4.90 | 00:00:00 | | 2009-01-16 | 4,622,600 | 5.12 | 5.13 | 4.81 | 5.11 | 00:00:00 | | 2009-01-20 | 4,838,100 | 4.64 | 4.93 | 4.33 | 4.53 | 00:00:00 | | 2009-01-21 | 4,319,000 | 4.53 | 4.72 | 4.37 | 4.72 | 00:00:00 | | 2009-01-22 | 3,342,900 | 4.69 | 4.69 | 4.39 | 4.52 | 00:00:00 | | 2009-01-23 | 4,445,700 | 4.43 | 4.95 | 4.33 | 4.84 | 00:00:00 | | 2009-01-26 | 3,583,600 | 4.86 | 5.14 | 4.80 | 5.00 | 00:00:00 | | 2009-01-27 | 3,501,100 | 5.10 | 5.22 | 4.95 | 5.09 | 00:00:00 | | 2009-01-28 | 4,486,800 | 5.22 | 5.34 | 5.07 | 5.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
