|
 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 | | 2009-01-28 | 4,486,800 | 5.22 | 5.34 | 5.07 | 5.25 | 00:00:00 | | 2009-01-29 | 5,732,500 | 4.65 | 5.15 | 4.65 | 4.99 | 00:00:00 | | 2009-01-30 | 5,128,900 | 5.16 | 5.31 | 4.80 | 4.81 | 00:00:00 | | 2009-02-02 | 3,859,800 | 4.73 | 5.05 | 4.69 | 4.82 | 00:00:00 | | 2009-02-03 | 4,994,800 | 4.75 | 4.87 | 4.63 | 4.80 | 00:00:00 | | 2009-02-04 | 4,037,900 | 4.70 | 5.05 | 4.70 | 4.92 | 00:00:00 | | 2009-02-05 | 3,984,900 | 4.75 | 5.09 | 4.74 | 5.00 | 00:00:00 | | 2009-02-06 | 4,234,800 | 5.04 | 5.37 | 5.02 | 5.31 | 00:00:00 | | 2009-02-09 | 3,916,800 | 5.25 | 5.47 | 5.19 | 5.28 | 00:00:00 | | 2009-02-10 | 6,716,800 | 5.15 | 5.28 | 4.78 | 4.85 | 00:00:00 | | 2009-02-11 | 2,052,900 | 4.86 | 4.90 | 4.73 | 4.82 | 00:00:00 | | 2009-02-12 | 4,518,600 | 4.70 | 4.93 | 4.62 | 4.84 | 00:00:00 | | 2009-02-13 | 1,919,800 | 4.85 | 4.93 | 4.79 | 4.84 | 00:00:00 | | 2009-02-17 | 3,414,800 | 4.76 | 4.76 | 4.36 | 4.42 | 00:00:00 | | 2009-02-18 | 3,848,200 | 4.50 | 4.56 | 4.28 | 4.32 | 00:00:00 | | 2009-02-19 | 3,005,900 | 4.34 | 4.47 | 4.11 | 4.15 | 00:00:00 | | 2009-02-20 | 5,039,300 | 4.07 | 4.18 | 3.79 | 4.14 | 00:00:00 | | 2009-02-23 | 2,644,500 | 4.17 | 4.21 | 3.90 | 3.91 | 00:00:00 | | 2009-02-24 | 3,973,700 | 3.97 | 4.32 | 3.97 | 4.28 | 00:00:00 | | 2009-02-25 | 3,342,800 | 4.31 | 4.46 | 4.07 | 4.34 | 00:00:00 | | 2009-02-26 | 2,989,900 | 4.42 | 4.43 | 4.19 | 4.21 | 00:00:00 | | 2009-02-27 | 2,266,600 | 4.10 | 4.26 | 3.96 | 4.13 | 00:00:00 | | 2009-03-02 | 2,478,300 | 4.05 | 4.13 | 3.92 | 3.93 | 00:00:00 | | 2009-03-03 | 3,184,500 | 4.04 | 4.05 | 3.78 | 3.85 | 00:00:00 | | 2009-03-04 | 2,882,700 | 3.92 | 4.09 | 3.83 | 4.03 | 00:00:00 | | 2009-03-05 | 2,711,400 | 3.92 | 4.02 | 3.78 | 3.85 | 00:00:00 | | 2009-03-06 | 7,209,900 | 3.84 | 3.93 | 3.24 | 3.50 | 00:00:00 | | 2009-03-09 | 3,095,000 | 3.45 | 3.71 | 3.39 | 3.44 | 00:00:00 | | 2009-03-10 | 3,462,900 | 3.60 | 3.83 | 3.46 | 3.77 | 00:00:00 | | 2009-03-11 | 2,520,900 | 3.89 | 3.98 | 3.72 | 3.81 | 00:00:00 | | 2009-03-12 | 3,917,700 | 3.81 | 4.19 | 3.75 | 4.18 | 00:00:00 | | 2009-03-13 | 3,262,700 | 4.24 | 4.35 | 4.03 | 4.30 | 00:00:00 | | 2009-03-16 | 2,546,800 | 4.32 | 4.38 | 4.07 | 4.12 | 00:00:00 | | 2009-03-17 | 2,500,700 | 4.09 | 4.24 | 4.01 | 4.24 | 00:00:00 | | 2009-03-18 | 3,253,400 | 4.28 | 4.55 | 4.18 | 4.51 | 00:00:00 | | 2009-03-19 | 2,012,300 | 4.50 | 4.59 | 4.41 | 4.46 | 00:00:00 | | 2009-03-20 | 3,873,500 | 4.49 | 4.55 | 4.10 | 4.10 | 00:00:00 | | 2009-03-23 | 2,969,400 | 4.18 | 4.49 | 4.15 | 4.48 | 00:00:00 | | 2009-03-24 | 5,728,700 | 4.27 | 4.62 | 4.20 | 4.45 | 00:00:00 | | 2009-03-25 | 3,636,300 | 4.59 | 4.74 | 4.26 | 4.46 | 00:00:00 | | 2009-03-26 | 4,344,100 | 4.57 | 4.97 | 4.55 | 4.94 | 00:00:00 | | 2009-03-27 | 2,622,800 | 4.87 | 4.87 | 4.70 | 4.75 | 00:00:00 | | 2009-03-30 | 2,201,600 | 4.72 | 4.72 | 4.42 | 4.54 | 00:00:00 | | 2009-03-31 | 11,489,300 | 4.25 | 4.57 | 4.12 | 4.38 | 00:00:00 | | 2009-04-01 | 19,144,500 | 4.26 | 4.58 | 4.26 | 4.49 | 00:00:00 | | 2009-04-02 | 11,085,800 | 4.68 | 4.98 | 4.55 | 4.86 | 00:00:00 | | 2009-04-03 | 9,208,800 | 4.80 | 5.20 | 4.68 | 5.14 | 00:00:00 | | 2009-04-06 | 4,249,100 | 4.99 | 5.10 | 4.90 | 5.09 | 00:00:00 | | 2009-04-07 | 3,844,800 | 4.94 | 5.03 | 4.73 | 4.78 | 00:00:00 | | 2009-04-08 | 2,829,400 | 4.81 | 4.94 | 4.71 | 4.93 | 00:00:00 | | 2009-04-09 | 5,629,100 | 5.01 | 5.35 | 4.98 | 5.33 | 00:00:00 | | 2009-04-13 | 3,022,500 | 5.20 | 5.33 | 5.11 | 5.28 | 00:00:00 | | 2009-04-14 | 5,985,800 | 5.20 | 5.42 | 4.99 | 5.12 | 00:00:00 | | 2009-04-15 | 3,777,300 | 5.11 | 5.12 | 4.90 | 5.01 | 00:00:00 | | 2009-04-16 | 6,439,400 | 5.10 | 5.29 | 4.92 | 5.23 | 00:00:00 | | 2009-04-17 | 6,410,000 | 5.26 | 5.47 | 5.19 | 5.45 | 00:00:00 | | 2009-04-20 | 4,512,900 | 5.33 | 5.37 | 4.87 | 4.91 | 00:00:00 | | 2009-04-21 | 6,677,700 | 4.90 | 5.00 | 4.40 | 4.89 | 00:00:00 | | 2009-04-22 | 5,060,300 | 4.79 | 5.35 | 4.75 | 5.07 | 00:00:00 | | 2009-04-23 | 9,170,000 | 5.27 | 5.27 | 4.78 | 5.17 | 00:00:00 | | 2009-04-24 | 4,981,100 | 5.21 | 5.38 | 5.00 | 5.31 | 00:00:00 | | 2009-04-27 | 3,035,300 | 5.19 | 5.30 | 5.00 | 5.12 | 00:00:00 | | 2009-04-28 | 2,525,000 | 5.07 | 5.22 | 4.91 | 5.13 | 00:00:00 | | 2009-04-29 | 6,673,100 | 5.17 | 5.56 | 5.12 | 5.40 | 00:00:00 | | 2009-04-30 | 13,532,000 | 5.55 | 6.33 | 5.55 | 5.94 | 00:00:00 | | 2009-05-01 | 10,345,500 | 5.94 | 6.56 | 5.93 | 6.29 | 00:00:00 | | 2009-05-04 | 11,991,100 | 6.34 | 7.00 | 6.15 | 6.91 | 00:00:00 | | 2009-05-05 | 5,719,200 | 6.87 | 6.93 | 6.61 | 6.81 | 00:00:00 | | 2009-05-06 | 6,281,700 | 6.73 | 6.94 | 6.66 | 6.77 | 00:00:00 | | 2009-05-07 | 12,192,200 | 7.32 | 7.53 | 6.27 | 6.51 | 00:00:00 | | 2009-05-08 | 8,833,400 | 6.57 | 6.59 | 6.12 | 6.49 | 00:00:00 | | 2009-05-11 | 5,204,200 | 6.42 | 6.64 | 6.25 | 6.44 | 00:00:00 | | 2009-05-12 | 6,009,700 | 6.49 | 6.50 | 5.87 | 6.01 | 00:00:00 | | 2009-05-13 | 7,196,800 | 5.87 | 5.94 | 5.57 | 5.60 | 00:00:00 | | 2009-05-14 | 6,962,400 | 5.61 | 6.10 | 5.57 | 5.91 | 00:00:00 | | 2009-05-15 | 3,835,300 | 5.91 | 6.17 | 5.76 | 5.85 | 00:00:00 | | 2009-05-18 | 6,411,200 | 6.22 | 6.50 | 5.95 | 6.17 | 00:00:00 | | 2009-05-19 | 7,294,300 | 6.31 | 6.76 | 6.22 | 6.54 | 00:00:00 | | 2009-05-20 | 6,160,200 | 6.66 | 6.76 | 6.35 | 6.44 | 00:00:00 | | 2009-05-21 | 7,499,600 | 6.39 | 6.53 | 6.18 | 6.37 | 00:00:00 | | 2009-05-22 | 6,684,400 | 6.50 | 6.77 | 6.37 | 6.40 | 00:00:00 | | 2009-05-26 | 7,340,300 | 6.44 | 6.57 | 6.24 | 6.54 | 00:00:00 | | 2009-05-27 | 10,690,400 | 6.54 | 7.13 | 6.46 | 6.97 | 00:00:00 | | 2009-05-28 | 9,665,100 | 6.99 | 7.20 | 6.74 | 7.13 | 00:00:00 | | 2009-05-29 | 5,430,900 | 7.19 | 7.24 | 6.95 | 7.15 | 00:00:00 | | 2009-06-01 | 6,184,800 | 7.25 | 7.56 | 7.18 | 7.49 | 00:00:00 | | 2009-06-02 | 6,087,500 | 7.28 | 7.47 | 7.08 | 7.26 | 00:00:00 | | 2009-06-03 | 4,906,900 | 7.23 | 7.24 | 6.90 | 7.05 | 00:00:00 | | 2009-06-04 | 8,435,300 | 7.65 | 7.65 | 7.35 | 7.48 | 00:00:00 | | 2009-06-05 | 10,160,100 | 7.40 | 7.40 | 7.00 | 7.14 | 00:00:00 | | 2009-06-08 | 6,408,600 | 7.07 | 7.10 | 6.85 | 7.01 | 00:00:00 | | 2009-06-09 | 5,093,600 | 7.14 | 7.31 | 7.05 | 7.25 | 00:00:00 | | 2009-06-10 | 6,046,600 | 7.25 | 7.40 | 7.21 | 7.35 | 00:00:00 | | 2009-06-11 | 5,228,600 | 7.23 | 7.45 | 7.14 | 7.20 | 00:00:00 | | 2009-06-12 | 4,803,500 | 7.19 | 7.19 | 6.85 | 7.05 | 00:00:00 | | 2009-06-15 | 3,815,400 | 6.91 | 7.05 | 6.81 | 7.00 | 00:00:00 | | 2009-06-16 | 6,429,400 | 7.03 | 7.09 | 6.63 | 6.83 | 00:00:00 | | 2009-06-17 | 5,661,000 | 6.77 | 6.95 | 6.50 | 6.81 | 00:00:00 | | 2009-06-18 | 5,247,400 | 6.84 | 6.89 | 6.47 | 6.65 | 00:00:00 | | 2009-06-19 | 4,400,100 | 6.74 | 6.74 | 6.53 | 6.60 | 00:00:00 | | 2009-06-22 | 7,199,000 | 6.54 | 6.65 | 6.18 | 6.19 | 00:00:00 | | 2009-06-23 | 5,107,100 | 6.16 | 6.29 | 5.96 | 6.22 | 00:00:00 | | 2009-06-24 | 9,746,600 | 6.28 | 6.71 | 6.25 | 6.58 | 00:00:00 | | 2009-06-25 | 8,624,500 | 6.48 | 6.93 | 6.48 | 6.89 | 00:00:00 | | 2009-06-26 | 4,113,800 | 6.87 | 7.05 | 6.73 | 6.84 | 00:00:00 | | 2009-06-29 | 3,516,000 | 6.96 | 7.11 | 6.77 | 6.92 | 00:00:00 | | 2009-06-30 | 5,780,200 | 6.96 | 6.98 | 6.75 | 6.86 | 00:00:00 | | 2009-07-01 | 8,751,700 | 6.86 | 7.18 | 6.77 | 7.03 | 00:00:00 | | 2009-07-02 | 3,846,400 | 6.91 | 6.96 | 6.75 | 6.76 | 00:00:00 | | 2009-07-06 | 6,925,400 | 6.62 | 6.79 | 6.38 | 6.56 | 00:00:00 | | 2009-07-07 | 7,745,900 | 6.57 | 6.67 | 6.20 | 6.22 | 00:00:00 | | 2009-07-08 | 5,678,400 | 6.29 | 6.30 | 5.97 | 6.07 | 00:00:00 | | 2009-07-09 | 9,447,000 | 6.20 | 6.47 | 6.14 | 6.34 | 00:00:00 | | 2009-07-10 | 5,079,700 | 6.32 | 6.46 | 6.13 | 6.33 | 00:00:00 | | 2009-07-13 | 5,863,400 | 6.36 | 6.64 | 6.19 | 6.62 | 00:00:00 | | 2009-07-14 | 8,224,000 | 6.55 | 7.03 | 6.52 | 6.96 | 00:00:00 | | 2009-07-15 | 13,079,700 | 7.20 | 7.45 | 7.12 | 7.40 | 00:00:00 | | 2009-07-16 | 4,985,800 | 7.26 | 7.56 | 7.26 | 7.53 | 00:00:00 | | 2009-07-17 | 4,162,800 | 7.51 | 7.63 | 7.37 | 7.60 | 00:00:00 | | 2009-07-20 | 5,478,600 | 7.68 | 7.75 | 7.57 | 7.75 | 00:00:00 | | 2009-07-21 | 5,684,900 | 7.75 | 7.77 | 7.34 | 7.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
