|
 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 | | 2001-06-07 | 2,755,300 | 43.21 | 46.75 | 43.00 | 46.62 | 00:00:00 | | 2001-06-08 | 1,431,300 | 46.00 | 46.90 | 44.89 | 45.09 | 00:00:00 | | 2001-06-11 | 1,679,900 | 44.90 | 44.90 | 42.56 | 43.04 | 00:00:00 | | 2001-06-12 | 2,495,600 | 42.49 | 44.00 | 40.85 | 43.96 | 00:00:00 | | 2001-06-13 | 3,061,800 | 43.96 | 44.93 | 42.01 | 42.30 | 00:00:00 | | 2001-06-14 | 2,596,600 | 42.00 | 42.00 | 39.56 | 39.90 | 00:00:00 | | 2001-06-15 | 2,057,400 | 39.90 | 41.25 | 39.10 | 40.22 | 00:00:00 | | 2001-06-18 | 2,163,200 | 41.25 | 41.74 | 39.60 | 40.08 | 00:00:00 | | 2001-06-19 | 2,668,500 | 41.05 | 41.40 | 37.74 | 38.15 | 00:00:00 | | 2001-06-20 | 5,495,500 | 36.00 | 36.00 | 34.60 | 35.00 | 00:00:00 | | 2001-06-21 | 3,385,100 | 35.00 | 35.65 | 33.75 | 34.28 | 00:00:00 | | 2001-06-22 | 2,102,900 | 34.90 | 36.06 | 34.52 | 34.90 | 00:00:00 | | 2001-06-25 | 1,214,300 | 35.05 | 35.34 | 33.92 | 34.74 | 00:00:00 | | 2001-06-26 | 2,023,700 | 34.10 | 35.15 | 33.65 | 34.67 | 00:00:00 | | 2001-06-27 | 1,745,400 | 34.05 | 34.45 | 33.02 | 33.50 | 00:00:00 | | 2001-06-28 | 3,120,400 | 34.00 | 35.31 | 33.90 | 34.81 | 00:00:00 | | 2001-06-29 | 3,294,200 | 35.00 | 37.50 | 33.10 | 35.00 | 00:00:00 | | 2001-07-02 | 1,911,500 | 35.05 | 37.05 | 35.05 | 36.32 | 00:00:00 | | 2001-07-03 | 1,293,800 | 37.12 | 37.45 | 36.18 | 36.99 | 00:00:00 | | 2001-07-05 | 1,857,500 | 36.40 | 36.49 | 35.42 | 35.90 | 00:00:00 | | 2001-07-06 | 2,224,900 | 34.90 | 34.97 | 32.29 | 32.40 | 00:00:00 | | 2001-07-09 | 2,285,400 | 32.40 | 32.50 | 31.74 | 32.08 | 00:00:00 | | 2001-07-10 | 1,705,400 | 32.50 | 32.99 | 30.20 | 30.43 | 00:00:00 | | 2001-07-11 | 1,791,700 | 30.00 | 31.46 | 29.76 | 31.00 | 00:00:00 | | 2001-07-12 | 2,242,900 | 32.25 | 34.60 | 32.17 | 34.30 | 00:00:00 | | 2001-07-13 | 1,763,100 | 33.75 | 34.96 | 32.82 | 33.76 | 00:00:00 | | 2001-07-16 | 2,683,500 | 33.95 | 33.99 | 31.00 | 31.20 | 00:00:00 | | 2001-07-17 | 2,988,800 | 30.75 | 32.87 | 30.20 | 32.79 | 00:00:00 | | 2001-07-18 | 2,498,800 | 31.50 | 32.50 | 31.05 | 31.50 | 00:00:00 | | 2001-07-19 | 1,746,800 | 32.50 | 33.42 | 32.39 | 33.20 | 00:00:00 | | 2001-07-20 | 1,815,000 | 32.55 | 33.39 | 32.25 | 32.90 | 00:00:00 | | 2001-07-23 | 1,209,500 | 33.07 | 33.28 | 31.72 | 32.04 | 00:00:00 | | 2001-07-24 | 1,561,400 | 32.04 | 32.90 | 31.26 | 31.57 | 00:00:00 | | 2001-07-25 | 2,121,100 | 31.69 | 31.87 | 29.95 | 31.10 | 00:00:00 | | 2001-07-26 | 2,211,800 | 31.25 | 33.10 | 30.34 | 32.90 | 00:00:00 | | 2001-07-27 | 1,840,500 | 33.00 | 34.40 | 32.65 | 33.97 | 00:00:00 | | 2001-07-30 | 1,214,600 | 33.92 | 34.85 | 32.82 | 33.96 | 00:00:00 | | 2001-07-31 | 1,600,400 | 33.97 | 35.32 | 33.79 | 33.98 | 00:00:00 | | 2001-08-01 | 1,902,900 | 35.30 | 36.25 | 34.82 | 35.10 | 00:00:00 | | 2001-08-02 | 2,507,300 | 35.10 | 36.45 | 35.10 | 35.86 | 00:00:00 | | 2001-08-03 | 1,042,900 | 35.75 | 35.75 | 34.61 | 34.90 | 00:00:00 | | 2001-08-06 | 867,800 | 34.39 | 34.95 | 34.08 | 34.64 | 00:00:00 | | 2001-08-07 | 1,325,700 | 33.92 | 34.59 | 33.39 | 34.10 | 00:00:00 | | 2001-08-08 | 1,643,400 | 34.00 | 34.35 | 32.10 | 32.20 | 00:00:00 | | 2001-08-09 | 1,175,800 | 32.25 | 33.40 | 31.75 | 32.50 | 00:00:00 | | 2001-08-10 | 1,636,000 | 32.40 | 32.85 | 31.15 | 32.43 | 00:00:00 | | 2001-08-13 | 2,104,900 | 32.45 | 32.80 | 31.36 | 32.55 | 00:00:00 | | 2001-08-14 | 1,126,200 | 32.56 | 32.95 | 32.02 | 32.15 | 00:00:00 | | 2001-08-15 | 1,289,900 | 32.16 | 32.70 | 31.21 | 31.32 | 00:00:00 | | 2001-08-16 | 1,873,500 | 31.00 | 31.35 | 30.27 | 31.35 | 00:00:00 | | 2001-08-17 | 2,269,800 | 30.00 | 30.50 | 29.61 | 30.13 | 00:00:00 | | 2001-08-20 | 906,200 | 29.90 | 30.82 | 29.71 | 30.74 | 00:00:00 | | 2001-08-21 | 1,304,400 | 30.74 | 30.97 | 29.15 | 29.34 | 00:00:00 | | 2001-08-22 | 1,986,300 | 30.40 | 31.64 | 29.78 | 31.49 | 00:00:00 | | 2001-08-23 | 1,412,700 | 31.39 | 31.99 | 31.10 | 31.26 | 00:00:00 | | 2001-08-24 | 2,968,400 | 31.75 | 35.12 | 31.65 | 35.05 | 00:00:00 | | 2001-08-27 | 2,770,400 | 35.05 | 36.47 | 34.80 | 35.33 | 00:00:00 | | 2001-08-28 | 2,097,600 | 35.33 | 35.70 | 34.02 | 34.21 | 00:00:00 | | 2001-08-29 | 1,706,900 | 34.40 | 34.57 | 33.40 | 33.53 | 00:00:00 | | 2001-08-30 | 1,729,900 | 33.45 | 33.45 | 32.21 | 33.05 | 00:00:00 | | 2001-08-31 | 1,730,600 | 32.50 | 33.00 | 31.85 | 32.78 | 00:00:00 | | 2001-09-04 | 1,711,400 | 32.77 | 33.15 | 31.22 | 31.27 | 00:00:00 | | 2001-09-05 | 3,167,100 | 30.51 | 31.65 | 28.85 | 30.27 | 00:00:00 | | 2001-09-06 | 2,243,100 | 29.35 | 29.70 | 28.11 | 28.98 | 00:00:00 | | 2001-09-07 | 1,834,500 | 28.30 | 30.49 | 28.28 | 29.52 | 00:00:00 | | 2001-09-10 | 2,140,600 | 29.00 | 29.59 | 28.00 | 28.58 | 00:00:00 | | 2001-09-17 | 2,292,200 | 25.75 | 27.39 | 24.96 | 25.92 | 00:00:00 | | 2001-09-18 | 1,573,000 | 25.85 | 26.49 | 24.25 | 24.26 | 00:00:00 | | 2001-09-19 | 2,443,500 | 25.15 | 25.48 | 22.28 | 24.12 | 00:00:00 | | 2001-09-20 | 3,056,100 | 23.60 | 24.00 | 21.00 | 21.17 | 00:00:00 | | 2001-09-21 | 4,043,800 | 19.25 | 20.50 | 19.06 | 20.10 | 00:00:00 | | 2001-09-24 | 3,194,100 | 21.20 | 22.69 | 20.35 | 21.90 | 00:00:00 | | 2001-09-25 | 1,909,400 | 21.75 | 23.19 | 21.30 | 21.60 | 00:00:00 | | 2001-09-26 | 2,328,500 | 21.40 | 21.68 | 19.57 | 19.65 | 00:00:00 | | 2001-09-27 | 3,150,200 | 20.00 | 20.15 | 18.43 | 19.00 | 00:00:00 | | 2001-09-28 | 2,640,300 | 19.60 | 20.49 | 19.15 | 19.50 | 00:00:00 | | 2001-10-01 | 1,961,400 | 19.98 | 20.00 | 19.00 | 19.39 | 00:00:00 | | 2001-10-02 | 2,096,000 | 19.60 | 20.53 | 19.05 | 19.50 | 00:00:00 | | 2001-10-03 | 3,663,000 | 19.55 | 21.98 | 19.12 | 20.85 | 00:00:00 | | 2001-10-04 | 2,755,300 | 21.74 | 22.86 | 21.30 | 21.56 | 00:00:00 | | 2001-10-05 | 1,340,200 | 21.56 | 21.95 | 20.15 | 21.40 | 00:00:00 | | 2001-10-08 | 1,832,900 | 21.39 | 22.74 | 20.85 | 22.30 | 00:00:00 | | 2001-10-09 | 1,450,800 | 22.60 | 22.80 | 21.22 | 21.38 | 00:00:00 | | 2001-10-10 | 2,029,700 | 21.38 | 23.00 | 21.02 | 22.85 | 00:00:00 | | 2001-10-11 | 4,492,800 | 23.30 | 26.40 | 23.30 | 26.06 | 00:00:00 | | 2001-10-12 | 2,656,100 | 25.60 | 25.76 | 23.55 | 24.55 | 00:00:00 | | 2001-10-15 | 3,057,200 | 22.35 | 23.15 | 22.28 | 22.92 | 00:00:00 | | 2001-10-16 | 2,828,200 | 23.10 | 23.80 | 22.58 | 23.30 | 00:00:00 | | 2001-10-17 | 4,733,500 | 23.95 | 24.21 | 21.25 | 21.25 | 00:00:00 | | 2001-10-18 | 6,998,000 | 21.23 | 21.24 | 19.71 | 20.00 | 00:00:00 | | 2001-10-19 | 8,850,600 | 18.60 | 19.20 | 18.50 | 19.01 | 00:00:00 | | 2001-10-22 | 4,496,800 | 19.01 | 19.96 | 18.61 | 19.89 | 00:00:00 | | 2001-10-23 | 4,427,400 | 19.90 | 20.40 | 19.37 | 19.82 | 00:00:00 | | 2001-10-24 | 4,816,800 | 19.81 | 21.80 | 19.56 | 21.80 | 00:00:00 | | 2001-10-25 | 6,105,500 | 21.45 | 23.55 | 20.83 | 23.55 | 00:00:00 | | 2001-10-26 | 3,920,200 | 23.30 | 24.60 | 23.10 | 23.79 | 00:00:00 | | 2001-10-29 | 2,480,000 | 23.95 | 23.95 | 22.08 | 22.20 | 00:00:00 | | 2001-10-30 | 2,346,700 | 22.20 | 22.50 | 21.26 | 21.54 | 00:00:00 | | 2001-10-31 | 4,173,900 | 23.60 | 23.60 | 22.30 | 23.05 | 00:00:00 | | 2001-11-01 | 4,838,000 | 23.95 | 25.25 | 23.36 | 25.00 | 00:00:00 | | 2001-11-02 | 5,019,800 | 25.25 | 26.33 | 25.08 | 26.18 | 00:00:00 | | 2001-11-05 | 2,934,000 | 26.20 | 26.73 | 25.53 | 25.71 | 00:00:00 | | 2001-11-06 | 2,777,800 | 25.20 | 26.25 | 24.75 | 26.05 | 00:00:00 | | 2001-11-07 | 2,353,600 | 26.00 | 27.16 | 25.42 | 26.20 | 00:00:00 | | 2001-11-08 | 3,291,000 | 26.90 | 27.99 | 25.80 | 26.05 | 00:00:00 | | 2001-11-09 | 1,911,700 | 25.75 | 26.56 | 25.20 | 25.86 | 00:00:00 | | 2001-11-12 | 2,032,400 | 25.64 | 27.00 | 24.37 | 26.75 | 00:00:00 | | 2001-11-13 | 3,045,300 | 28.10 | 28.70 | 27.00 | 27.90 | 00:00:00 | | 2001-11-14 | 2,462,600 | 28.50 | 29.00 | 27.03 | 27.49 | 00:00:00 | | 2001-11-15 | 2,170,900 | 27.00 | 28.03 | 26.75 | 27.20 | 00:00:00 | | 2001-11-16 | 2,762,200 | 27.75 | 28.24 | 27.38 | 27.47 | 00:00:00 | | 2001-11-19 | 2,583,400 | 27.47 | 28.05 | 26.94 | 27.80 | 00:00:00 | | 2001-11-20 | 2,225,300 | 27.35 | 27.36 | 25.82 | 26.06 | 00:00:00 | | 2001-11-21 | 3,342,100 | 26.00 | 26.70 | 25.50 | 26.42 | 00:00:00 | | 2001-11-23 | 541,200 | 26.60 | 27.36 | 26.01 | 27.06 | 00:00:00 | | 2001-11-26 | 3,766,700 | 26.70 | 30.25 | 26.70 | 29.11 | 00:00:00 | | 2001-11-27 | 2,649,800 | 29.11 | 30.00 | 27.77 | 29.00 | 00:00:00 | | 2001-11-28 | 2,228,400 | 28.75 | 29.20 | 27.79 | 27.79 | 00:00:00 | | 2001-11-29 | 3,012,000 | 27.80 | 29.49 | 27.80 | 29.39 | 00:00:00 | | 2001-11-30 | 2,666,500 | 28.97 | 28.98 | 27.60 | 27.86 | 00:00:00 | | 2001-12-03 | 1,895,800 | 27.86 | 28.49 | 27.05 | 27.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
