|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,541,200 | 81.25 | 82.44 | 79.62 | 81.00 | 00:00:00 | | 2000-06-26 | 1,966,900 | 81.12 | 84.31 | 76.62 | 79.25 | 00:00:00 | | 2000-06-27 | 3,047,500 | 78.37 | 80.69 | 73.19 | 76.00 | 00:00:00 | | 2000-06-28 | 1,963,800 | 76.25 | 79.44 | 75.31 | 77.31 | 00:00:00 | | 2000-06-29 | 1,803,600 | 77.00 | 77.69 | 73.75 | 75.00 | 00:00:00 | | 2000-06-30 | 2,474,600 | 76.50 | 78.75 | 73.41 | 73.50 | 00:00:00 | | 2000-07-03 | 931,400 | 74.25 | 77.81 | 73.56 | 77.56 | 00:00:00 | | 2000-07-05 | 2,305,500 | 74.25 | 75.12 | 71.00 | 73.12 | 00:00:00 | | 2000-07-06 | 2,187,200 | 73.37 | 75.75 | 72.44 | 75.69 | 00:00:00 | | 2000-07-07 | 2,111,400 | 77.50 | 81.00 | 76.37 | 78.00 | 00:00:00 | | 2000-07-10 | 1,359,000 | 78.25 | 80.81 | 77.62 | 79.25 | 00:00:00 | | 2000-07-11 | 1,760,300 | 79.31 | 79.81 | 74.81 | 75.94 | 00:00:00 | | 2000-07-12 | 4,130,200 | 76.37 | 78.00 | 72.31 | 73.00 | 00:00:00 | | 2000-07-13 | 5,574,900 | 73.62 | 74.50 | 68.25 | 72.25 | 00:00:00 | | 2000-07-14 | 3,423,900 | 72.56 | 75.50 | 72.37 | 75.31 | 00:00:00 | | 2000-07-17 | 2,637,400 | 75.50 | 79.00 | 74.56 | 79.00 | 00:00:00 | | 2000-07-18 | 3,903,000 | 76.06 | 76.37 | 67.50 | 68.00 | 00:00:00 | | 2000-07-19 | 7,057,300 | 69.00 | 70.75 | 67.31 | 70.75 | 00:00:00 | | 2000-07-20 | 3,983,200 | 70.00 | 72.87 | 69.06 | 70.50 | 00:00:00 | | 2000-07-21 | 2,169,300 | 69.50 | 70.06 | 68.37 | 68.75 | 00:00:00 | | 2000-07-24 | 2,468,700 | 68.81 | 69.62 | 64.12 | 65.75 | 00:00:00 | | 2000-07-25 | 2,761,900 | 66.50 | 66.81 | 62.50 | 64.31 | 00:00:00 | | 2000-07-26 | 2,727,300 | 61.38 | 63.38 | 60.13 | 61.00 | 00:00:00 | | 2000-07-27 | 3,489,100 | 61.13 | 61.75 | 55.56 | 55.75 | 00:00:00 | | 2000-07-28 | 3,074,300 | 58.00 | 61.00 | 56.00 | 59.88 | 00:00:00 | | 2000-07-31 | 2,636,900 | 59.88 | 63.88 | 59.75 | 63.00 | 00:00:00 | | 2000-08-01 | 1,856,400 | 62.88 | 62.88 | 60.50 | 61.00 | 00:00:00 | | 2000-08-02 | 1,581,700 | 60.00 | 63.19 | 58.75 | 59.19 | 00:00:00 | | 2000-08-03 | 11,093,800 | 47.50 | 54.38 | 45.94 | 53.63 | 00:00:00 | | 2000-08-04 | 5,536,400 | 55.00 | 55.13 | 48.88 | 51.31 | 00:00:00 | | 2000-08-07 | 2,597,500 | 51.94 | 55.63 | 51.50 | 54.88 | 00:00:00 | | 2000-08-08 | 2,261,200 | 54.88 | 55.50 | 51.31 | 52.19 | 00:00:00 | | 2000-08-09 | 2,070,900 | 53.56 | 53.75 | 51.25 | 51.50 | 00:00:00 | | 2000-08-10 | 2,534,100 | 51.50 | 53.88 | 50.88 | 52.88 | 00:00:00 | | 2000-08-11 | 1,591,700 | 52.88 | 54.75 | 51.56 | 53.81 | 00:00:00 | | 2000-08-14 | 2,231,900 | 53.81 | 57.94 | 53.00 | 57.56 | 00:00:00 | | 2000-08-15 | 3,839,700 | 58.69 | 60.44 | 57.69 | 58.88 | 00:00:00 | | 2000-08-16 | 2,821,000 | 60.25 | 62.94 | 59.38 | 59.81 | 00:00:00 | | 2000-08-17 | 3,377,100 | 60.25 | 64.50 | 59.50 | 63.31 | 00:00:00 | | 2000-08-18 | 3,184,900 | 67.25 | 69.06 | 66.31 | 66.87 | 00:00:00 | | 2000-08-21 | 2,296,700 | 68.19 | 68.19 | 63.00 | 64.31 | 00:00:00 | | 2000-08-22 | 1,825,800 | 64.06 | 64.44 | 62.56 | 63.56 | 00:00:00 | | 2000-08-23 | 1,910,200 | 64.00 | 67.62 | 63.75 | 67.25 | 00:00:00 | | 2000-08-24 | 1,701,000 | 70.00 | 70.00 | 68.50 | 69.12 | 00:00:00 | | 2000-08-25 | 750,700 | 69.00 | 69.37 | 67.06 | 68.06 | 00:00:00 | | 2000-08-28 | 1,117,300 | 68.31 | 69.00 | 67.00 | 67.31 | 00:00:00 | | 2000-08-29 | 814,300 | 67.37 | 68.00 | 67.06 | 67.44 | 00:00:00 | | 2000-08-30 | 1,456,100 | 67.50 | 67.81 | 64.00 | 64.44 | 00:00:00 | | 2000-08-31 | 1,851,900 | 64.81 | 65.37 | 64.00 | 64.83 | 00:00:00 | | 2000-09-01 | 1,108,800 | 65.44 | 65.56 | 63.50 | 63.94 | 00:00:00 | | 2000-09-05 | 903,800 | 65.62 | 65.62 | 63.19 | 63.75 | 00:00:00 | | 2000-09-06 | 2,326,000 | 62.50 | 62.50 | 59.13 | 59.31 | 00:00:00 | | 2000-09-07 | 2,260,400 | 59.38 | 62.25 | 59.00 | 61.88 | 00:00:00 | | 2000-09-08 | 2,913,100 | 59.94 | 60.00 | 56.75 | 57.00 | 00:00:00 | | 2000-09-11 | 2,242,600 | 57.19 | 59.94 | 55.75 | 57.19 | 00:00:00 | | 2000-09-12 | 2,176,600 | 57.00 | 57.00 | 53.19 | 53.56 | 00:00:00 | | 2000-09-13 | 4,241,900 | 51.31 | 52.00 | 50.00 | 51.44 | 00:00:00 | | 2000-09-14 | 2,005,700 | 52.38 | 53.69 | 51.00 | 51.50 | 00:00:00 | | 2000-09-15 | 2,983,500 | 50.94 | 51.88 | 48.44 | 51.88 | 00:00:00 | | 2000-09-18 | 3,390,000 | 48.50 | 50.94 | 47.50 | 47.88 | 00:00:00 | | 2000-09-19 | 2,783,300 | 48.75 | 51.75 | 48.56 | 51.25 | 00:00:00 | | 2000-09-20 | 2,794,300 | 51.19 | 51.50 | 48.31 | 49.22 | 00:00:00 | | 2000-09-21 | 10,066,700 | 42.00 | 43.31 | 36.00 | 36.50 | 00:00:00 | | 2000-09-22 | 6,198,600 | 38.00 | 40.00 | 37.63 | 39.00 | 00:00:00 | | 2000-09-25 | 3,623,800 | 39.50 | 40.69 | 39.00 | 39.00 | 00:00:00 | | 2000-09-26 | 2,518,000 | 38.44 | 40.56 | 38.06 | 38.69 | 00:00:00 | | 2000-09-27 | 3,185,600 | 39.50 | 39.75 | 36.13 | 37.19 | 00:00:00 | | 2000-09-28 | 3,297,000 | 36.88 | 39.44 | 36.50 | 38.25 | 00:00:00 | | 2000-09-29 | 3,765,800 | 37.00 | 37.56 | 34.94 | 35.00 | 00:00:00 | | 2000-10-02 | 2,570,400 | 35.50 | 36.13 | 33.13 | 33.50 | 00:00:00 | | 2000-10-03 | 4,361,300 | 34.50 | 34.50 | 32.19 | 32.56 | 00:00:00 | | 2000-10-04 | 6,801,300 | 32.81 | 34.44 | 31.37 | 34.00 | 00:00:00 | | 2000-10-05 | 3,499,100 | 33.75 | 33.88 | 32.19 | 32.88 | 00:00:00 | | 2000-10-06 | 3,366,700 | 32.63 | 33.69 | 31.06 | 33.19 | 00:00:00 | | 2000-10-09 | 2,380,400 | 33.94 | 34.13 | 31.25 | 32.69 | 00:00:00 | | 2000-10-10 | 2,591,600 | 32.00 | 33.13 | 30.31 | 31.31 | 00:00:00 | | 2000-10-11 | 3,929,400 | 30.87 | 34.69 | 30.37 | 32.69 | 00:00:00 | | 2000-10-12 | 3,612,900 | 34.25 | 35.00 | 31.31 | 32.38 | 00:00:00 | | 2000-10-13 | 5,487,000 | 32.81 | 37.50 | 32.25 | 37.44 | 00:00:00 | | 2000-10-16 | 3,829,700 | 36.75 | 36.75 | 33.94 | 34.44 | 00:00:00 | | 2000-10-17 | 14,557,000 | 32.00 | 32.00 | 23.00 | 25.00 | 00:00:00 | | 2000-10-18 | 6,602,500 | 24.25 | 26.50 | 23.19 | 24.31 | 00:00:00 | | 2000-10-19 | 6,010,600 | 26.12 | 28.12 | 25.12 | 27.50 | 00:00:00 | | 2000-10-20 | 4,676,500 | 28.00 | 28.81 | 27.31 | 28.19 | 00:00:00 | | 2000-10-23 | 4,225,000 | 28.31 | 31.00 | 28.12 | 30.50 | 00:00:00 | | 2000-10-24 | 3,245,000 | 30.00 | 30.44 | 29.00 | 29.25 | 00:00:00 | | 2000-10-25 | 2,813,300 | 28.87 | 28.94 | 27.19 | 27.75 | 00:00:00 | | 2000-10-26 | 3,314,800 | 29.50 | 31.00 | 28.06 | 31.00 | 00:00:00 | | 2000-10-27 | 4,171,300 | 30.25 | 30.31 | 27.31 | 28.06 | 00:00:00 | | 2000-10-30 | 3,065,800 | 28.00 | 30.12 | 27.31 | 29.06 | 00:00:00 | | 2000-10-31 | 4,686,300 | 30.00 | 32.50 | 29.62 | 31.25 | 00:00:00 | | 2000-11-01 | 2,290,900 | 30.00 | 32.31 | 29.56 | 31.00 | 00:00:00 | | 2000-11-02 | 2,872,800 | 33.00 | 34.00 | 32.38 | 32.69 | 00:00:00 | | 2000-11-03 | 2,400,400 | 33.00 | 33.00 | 31.56 | 32.13 | 00:00:00 | | 2000-11-06 | 1,469,900 | 32.25 | 32.94 | 32.00 | 32.50 | 00:00:00 | | 2000-11-07 | 2,196,300 | 32.50 | 32.63 | 30.87 | 31.12 | 00:00:00 | | 2000-11-08 | 1,538,900 | 31.50 | 31.56 | 29.44 | 29.44 | 00:00:00 | | 2000-11-09 | 1,957,300 | 28.62 | 30.56 | 28.19 | 29.94 | 00:00:00 | | 2000-11-10 | 2,041,700 | 28.62 | 29.81 | 28.44 | 29.00 | 00:00:00 | | 2000-11-13 | 3,834,700 | 28.62 | 34.38 | 28.50 | 33.88 | 00:00:00 | | 2000-11-14 | 2,695,400 | 34.19 | 35.38 | 33.31 | 35.13 | 00:00:00 | | 2000-11-15 | 2,380,200 | 35.13 | 36.19 | 34.44 | 35.75 | 00:00:00 | | 2000-11-16 | 1,339,000 | 34.88 | 35.13 | 33.31 | 33.44 | 00:00:00 | | 2000-11-17 | 1,389,800 | 33.00 | 34.75 | 32.25 | 33.50 | 00:00:00 | | 2000-11-20 | 2,875,400 | 33.56 | 38.25 | 32.94 | 36.56 | 00:00:00 | | 2000-11-21 | 2,196,400 | 36.63 | 37.94 | 32.19 | 33.13 | 00:00:00 | | 2000-11-22 | 2,333,400 | 33.56 | 36.06 | 32.75 | 33.13 | 00:00:00 | | 2000-11-24 | 1,988,300 | 34.75 | 38.50 | 34.44 | 38.50 | 00:00:00 | | 2000-11-27 | 2,441,400 | 38.94 | 39.31 | 34.13 | 34.50 | 00:00:00 | | 2000-11-28 | 2,984,600 | 34.88 | 35.44 | 30.56 | 30.75 | 00:00:00 | | 2000-11-29 | 2,943,600 | 30.50 | 31.94 | 29.75 | 31.69 | 00:00:00 | | 2000-11-30 | 2,353,400 | 29.94 | 30.94 | 28.75 | 30.06 | 00:00:00 | | 2000-12-01 | 1,936,700 | 30.06 | 33.25 | 30.06 | 31.50 | 00:00:00 | | 2000-12-04 | 1,538,400 | 31.37 | 33.00 | 30.81 | 31.37 | 00:00:00 | | 2000-12-05 | 2,413,700 | 32.50 | 36.00 | 32.31 | 36.00 | 00:00:00 | | 2000-12-06 | 2,066,300 | 35.06 | 37.44 | 34.94 | 36.00 | 00:00:00 | | 2000-12-07 | 1,497,300 | 34.94 | 35.44 | 33.50 | 34.94 | 00:00:00 | | 2000-12-08 | 2,393,100 | 36.38 | 38.44 | 35.94 | 38.31 | 00:00:00 | | 2000-12-11 | 2,784,500 | 37.88 | 41.63 | 36.44 | 40.50 | 00:00:00 | | 2000-12-12 | 2,880,700 | 40.50 | 40.50 | 37.31 | 37.50 | 00:00:00 | | 2000-12-13 | 3,062,500 | 37.81 | 38.88 | 34.88 | 35.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
