|
 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 | | 2000-12-13 | 3,062,500 | 37.81 | 38.88 | 34.88 | 35.00 | 00:00:00 | | 2000-12-14 | 1,455,600 | 34.94 | 35.81 | 34.13 | 34.94 | 00:00:00 | | 2000-12-15 | 2,206,100 | 34.38 | 35.31 | 32.56 | 34.50 | 00:00:00 | | 2000-12-18 | 1,447,500 | 34.63 | 35.19 | 33.63 | 34.31 | 00:00:00 | | 2000-12-19 | 1,957,300 | 33.88 | 37.75 | 33.69 | 34.75 | 00:00:00 | | 2000-12-20 | 1,697,900 | 33.31 | 34.50 | 31.31 | 32.31 | 00:00:00 | | 2000-12-21 | 1,828,200 | 32.31 | 34.50 | 31.62 | 32.19 | 00:00:00 | | 2000-12-22 | 2,014,500 | 33.06 | 36.31 | 33.06 | 36.00 | 00:00:00 | | 2000-12-26 | 787,400 | 36.25 | 36.38 | 34.38 | 35.88 | 00:00:00 | | 2000-12-27 | 1,926,700 | 36.19 | 39.19 | 35.06 | 38.13 | 00:00:00 | | 2000-12-28 | 1,208,200 | 37.63 | 38.81 | 36.81 | 38.31 | 00:00:00 | | 2000-12-29 | 1,107,600 | 38.25 | 39.19 | 36.31 | 37.25 | 00:00:00 | | 2001-01-02 | 2,056,700 | 37.25 | 38.75 | 35.56 | 37.50 | 00:00:00 | | 2001-01-03 | 4,110,600 | 36.06 | 40.44 | 33.63 | 39.50 | 00:00:00 | | 2001-01-04 | 4,219,700 | 39.50 | 42.63 | 38.63 | 39.38 | 00:00:00 | | 2001-01-05 | 3,563,300 | 39.13 | 39.19 | 34.88 | 36.44 | 00:00:00 | | 2001-01-08 | 2,311,300 | 36.63 | 39.75 | 34.31 | 39.63 | 00:00:00 | | 2001-01-09 | 3,100,800 | 39.63 | 41.25 | 38.44 | 39.50 | 00:00:00 | | 2001-01-10 | 3,218,100 | 37.25 | 40.50 | 37.06 | 39.44 | 00:00:00 | | 2001-01-11 | 3,727,700 | 38.56 | 41.81 | 38.06 | 41.81 | 00:00:00 | | 2001-01-12 | 3,403,900 | 41.75 | 42.75 | 39.50 | 40.00 | 00:00:00 | | 2001-01-16 | 3,289,100 | 38.50 | 38.94 | 35.88 | 36.69 | 00:00:00 | | 2001-01-17 | 5,248,900 | 38.50 | 40.00 | 37.44 | 37.75 | 00:00:00 | | 2001-01-18 | 4,699,100 | 37.13 | 39.69 | 36.75 | 39.69 | 00:00:00 | | 2001-01-19 | 2,783,800 | 39.69 | 40.00 | 38.38 | 39.06 | 00:00:00 | | 2001-01-22 | 2,143,100 | 38.31 | 39.56 | 37.56 | 38.44 | 00:00:00 | | 2001-01-23 | 1,667,700 | 38.19 | 38.44 | 37.19 | 38.13 | 00:00:00 | | 2001-01-24 | 3,859,800 | 38.38 | 40.88 | 38.38 | 40.19 | 00:00:00 | | 2001-01-25 | 1,589,300 | 40.00 | 40.06 | 38.38 | 38.69 | 00:00:00 | | 2001-01-26 | 2,057,800 | 38.75 | 40.69 | 37.81 | 39.56 | 00:00:00 | | 2001-01-29 | 1,437,800 | 39.35 | 42.00 | 38.89 | 41.52 | 00:00:00 | | 2001-01-30 | 2,221,600 | 41.52 | 42.74 | 41.05 | 41.86 | 00:00:00 | | 2001-01-31 | 2,983,500 | 43.20 | 44.05 | 42.60 | 43.82 | 00:00:00 | | 2001-02-01 | 2,985,000 | 43.60 | 43.90 | 41.00 | 41.00 | 00:00:00 | | 2001-02-02 | 1,627,200 | 41.00 | 42.22 | 39.26 | 39.38 | 00:00:00 | | 2001-02-05 | 2,027,300 | 38.95 | 38.96 | 37.03 | 37.53 | 00:00:00 | | 2001-02-06 | 1,761,600 | 37.70 | 40.00 | 37.70 | 37.90 | 00:00:00 | | 2001-02-07 | 3,470,100 | 37.90 | 38.85 | 34.75 | 35.00 | 00:00:00 | | 2001-02-08 | 2,519,700 | 35.40 | 37.24 | 35.01 | 35.01 | 00:00:00 | | 2001-02-09 | 2,089,700 | 35.25 | 35.86 | 34.60 | 35.10 | 00:00:00 | | 2001-02-12 | 2,143,600 | 35.30 | 36.68 | 34.55 | 35.85 | 00:00:00 | | 2001-02-13 | 2,176,100 | 35.60 | 37.06 | 35.10 | 35.13 | 00:00:00 | | 2001-02-14 | 3,573,100 | 36.70 | 39.84 | 34.80 | 39.35 | 00:00:00 | | 2001-02-15 | 3,222,000 | 40.95 | 43.00 | 39.25 | 41.70 | 00:00:00 | | 2001-02-16 | 2,576,700 | 39.30 | 39.84 | 38.14 | 39.00 | 00:00:00 | | 2001-02-20 | 1,832,600 | 38.85 | 39.25 | 36.14 | 36.84 | 00:00:00 | | 2001-02-21 | 3,457,800 | 35.50 | 38.97 | 35.26 | 37.95 | 00:00:00 | | 2001-02-22 | 3,204,900 | 38.00 | 38.95 | 36.65 | 37.29 | 00:00:00 | | 2001-02-23 | 3,103,200 | 37.29 | 37.90 | 34.00 | 35.83 | 00:00:00 | | 2001-02-26 | 2,634,300 | 36.15 | 36.35 | 35.00 | 35.82 | 00:00:00 | | 2001-02-27 | 2,502,000 | 35.80 | 36.56 | 33.00 | 33.10 | 00:00:00 | | 2001-02-28 | 3,067,200 | 33.90 | 33.90 | 30.62 | 31.23 | 00:00:00 | | 2001-03-01 | 4,585,300 | 30.11 | 31.23 | 29.05 | 31.00 | 00:00:00 | | 2001-03-02 | 4,380,700 | 30.00 | 35.00 | 29.95 | 33.16 | 00:00:00 | | 2001-03-05 | 2,880,400 | 35.10 | 36.60 | 34.25 | 36.45 | 00:00:00 | | 2001-03-06 | 3,017,200 | 37.85 | 38.70 | 36.00 | 36.01 | 00:00:00 | | 2001-03-07 | 2,556,000 | 36.25 | 36.85 | 35.10 | 36.18 | 00:00:00 | | 2001-03-08 | 2,089,300 | 35.76 | 36.80 | 35.26 | 36.01 | 00:00:00 | | 2001-03-09 | 2,959,800 | 33.10 | 35.00 | 33.10 | 33.65 | 00:00:00 | | 2001-03-12 | 3,721,800 | 33.40 | 34.58 | 31.50 | 32.60 | 00:00:00 | | 2001-03-13 | 2,588,800 | 33.47 | 34.67 | 32.61 | 34.50 | 00:00:00 | | 2001-03-14 | 3,168,400 | 33.25 | 35.30 | 32.05 | 34.75 | 00:00:00 | | 2001-03-15 | 2,381,000 | 35.95 | 35.95 | 32.76 | 33.00 | 00:00:00 | | 2001-03-16 | 2,247,200 | 32.05 | 33.02 | 31.25 | 31.42 | 00:00:00 | | 2001-03-19 | 2,305,100 | 31.43 | 35.20 | 31.02 | 34.94 | 00:00:00 | | 2001-03-20 | 2,454,400 | 35.10 | 36.00 | 32.73 | 32.81 | 00:00:00 | | 2001-03-21 | 4,401,600 | 32.81 | 35.00 | 32.50 | 32.96 | 00:00:00 | | 2001-03-22 | 4,301,100 | 33.53 | 36.00 | 32.51 | 36.00 | 00:00:00 | | 2001-03-23 | 3,721,400 | 37.50 | 38.49 | 36.41 | 37.88 | 00:00:00 | | 2001-03-26 | 2,514,600 | 37.88 | 38.50 | 36.86 | 37.58 | 00:00:00 | | 2001-03-27 | 2,805,800 | 36.60 | 39.49 | 36.17 | 37.60 | 00:00:00 | | 2001-03-28 | 2,619,500 | 37.50 | 37.50 | 34.19 | 34.43 | 00:00:00 | | 2001-03-29 | 3,323,300 | 34.97 | 37.00 | 33.26 | 34.39 | 00:00:00 | | 2001-03-30 | 2,594,200 | 34.14 | 34.14 | 32.05 | 33.00 | 00:00:00 | | 2001-04-02 | 3,638,700 | 33.48 | 33.67 | 28.67 | 29.72 | 00:00:00 | | 2001-04-03 | 3,939,800 | 30.00 | 30.31 | 28.46 | 29.00 | 00:00:00 | | 2001-04-04 | 3,556,100 | 28.50 | 28.90 | 26.25 | 26.75 | 00:00:00 | | 2001-04-05 | 3,200,000 | 28.10 | 31.50 | 28.02 | 31.25 | 00:00:00 | | 2001-04-06 | 2,992,500 | 30.05 | 31.11 | 28.80 | 29.61 | 00:00:00 | | 2001-04-09 | 2,317,800 | 29.61 | 30.30 | 27.31 | 29.00 | 00:00:00 | | 2001-04-10 | 3,015,700 | 29.00 | 32.30 | 28.23 | 31.76 | 00:00:00 | | 2001-04-11 | 3,776,500 | 35.25 | 35.80 | 32.10 | 33.25 | 00:00:00 | | 2001-04-12 | 3,708,800 | 32.50 | 35.39 | 31.79 | 34.62 | 00:00:00 | | 2001-04-16 | 1,991,400 | 34.40 | 34.89 | 32.69 | 33.50 | 00:00:00 | | 2001-04-17 | 3,223,500 | 33.50 | 35.26 | 31.90 | 33.30 | 00:00:00 | | 2001-04-18 | 5,496,400 | 35.00 | 37.70 | 34.52 | 35.00 | 00:00:00 | | 2001-04-19 | 4,832,200 | 35.40 | 38.60 | 35.00 | 38.02 | 00:00:00 | | 2001-04-20 | 3,097,300 | 39.25 | 39.25 | 36.50 | 37.30 | 00:00:00 | | 2001-04-23 | 1,798,500 | 36.78 | 36.78 | 34.76 | 35.22 | 00:00:00 | | 2001-04-24 | 3,434,800 | 35.90 | 38.10 | 35.00 | 35.80 | 00:00:00 | | 2001-04-25 | 2,505,600 | 35.25 | 37.40 | 34.75 | 36.57 | 00:00:00 | | 2001-04-26 | 3,643,700 | 37.40 | 38.25 | 36.35 | 36.92 | 00:00:00 | | 2001-04-27 | 2,462,900 | 37.60 | 38.58 | 36.75 | 37.54 | 00:00:00 | | 2001-04-30 | 3,140,300 | 38.60 | 40.50 | 37.60 | 39.50 | 00:00:00 | | 2001-05-01 | 2,921,600 | 39.49 | 39.49 | 37.31 | 38.25 | 00:00:00 | | 2001-05-02 | 1,988,300 | 38.95 | 39.20 | 37.75 | 38.14 | 00:00:00 | | 2001-05-03 | 1,806,000 | 37.10 | 37.38 | 36.45 | 36.95 | 00:00:00 | | 2001-05-04 | 2,663,700 | 35.80 | 36.55 | 35.30 | 35.70 | 00:00:00 | | 2001-05-07 | 2,090,200 | 36.40 | 36.75 | 35.15 | 35.23 | 00:00:00 | | 2001-05-08 | 1,398,200 | 35.90 | 36.09 | 35.05 | 35.94 | 00:00:00 | | 2001-05-09 | 2,950,700 | 35.75 | 37.33 | 34.81 | 36.25 | 00:00:00 | | 2001-05-10 | 6,019,900 | 40.00 | 40.10 | 38.24 | 38.50 | 00:00:00 | | 2001-05-11 | 2,343,500 | 38.95 | 39.49 | 38.18 | 38.73 | 00:00:00 | | 2001-05-14 | 1,361,000 | 38.50 | 38.59 | 37.13 | 37.52 | 00:00:00 | | 2001-05-15 | 1,860,300 | 37.75 | 39.60 | 37.00 | 38.15 | 00:00:00 | | 2001-05-16 | 3,364,300 | 38.00 | 42.00 | 37.35 | 41.21 | 00:00:00 | | 2001-05-17 | 3,370,700 | 41.45 | 43.20 | 40.90 | 42.94 | 00:00:00 | | 2001-05-18 | 2,492,400 | 42.15 | 43.30 | 42.08 | 42.70 | 00:00:00 | | 2001-05-21 | 3,151,600 | 42.45 | 47.20 | 42.35 | 47.19 | 00:00:00 | | 2001-05-22 | 2,189,700 | 46.55 | 47.21 | 45.70 | 45.90 | 00:00:00 | | 2001-05-23 | 2,437,500 | 45.00 | 45.04 | 43.27 | 43.40 | 00:00:00 | | 2001-05-24 | 1,755,900 | 43.30 | 44.00 | 42.85 | 43.92 | 00:00:00 | | 2001-05-25 | 2,532,400 | 44.16 | 45.25 | 44.02 | 44.49 | 00:00:00 | | 2001-05-29 | 2,512,000 | 43.35 | 43.64 | 41.69 | 42.20 | 00:00:00 | | 2001-05-30 | 2,279,800 | 41.00 | 41.01 | 38.90 | 39.48 | 00:00:00 | | 2001-05-31 | 2,218,200 | 39.47 | 40.90 | 39.34 | 39.85 | 00:00:00 | | 2001-06-01 | 2,216,700 | 40.60 | 42.50 | 39.86 | 41.75 | 00:00:00 | | 2001-06-04 | 1,414,800 | 41.87 | 42.48 | 39.80 | 40.40 | 00:00:00 | | 2001-06-05 | 1,939,700 | 41.50 | 43.95 | 40.60 | 43.47 | 00:00:00 | | 2001-06-06 | 1,711,100 | 43.00 | 43.99 | 41.95 | 43.21 | 00:00:00 | | 2001-06-07 | 2,755,300 | 43.21 | 46.75 | 43.00 | 46.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
