|
 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 | | 2001-12-03 | 1,895,800 | 27.86 | 28.49 | 27.05 | 27.45 | 00:00:00 | | 2001-12-04 | 3,095,200 | 28.00 | 29.75 | 27.75 | 29.25 | 00:00:00 | | 2001-12-05 | 3,264,900 | 30.00 | 32.40 | 29.98 | 32.11 | 00:00:00 | | 2001-12-06 | 2,967,800 | 32.00 | 33.00 | 31.62 | 32.55 | 00:00:00 | | 2001-12-07 | 2,409,600 | 32.20 | 32.90 | 31.41 | 31.63 | 00:00:00 | | 2001-12-10 | 2,263,700 | 31.63 | 32.00 | 30.50 | 30.64 | 00:00:00 | | 2001-12-11 | 1,628,300 | 31.35 | 31.80 | 30.60 | 30.97 | 00:00:00 | | 2001-12-12 | 1,703,300 | 30.97 | 31.56 | 30.01 | 31.20 | 00:00:00 | | 2001-12-13 | 3,018,100 | 30.20 | 30.39 | 28.40 | 28.51 | 00:00:00 | | 2001-12-14 | 1,882,400 | 28.70 | 29.74 | 28.31 | 29.53 | 00:00:00 | | 2001-12-17 | 1,684,400 | 29.53 | 31.29 | 29.45 | 30.62 | 00:00:00 | | 2001-12-18 | 2,263,500 | 30.65 | 31.80 | 30.58 | 31.44 | 00:00:00 | | 2001-12-19 | 2,040,000 | 30.75 | 30.75 | 29.66 | 29.77 | 00:00:00 | | 2001-12-20 | 3,175,700 | 29.75 | 29.92 | 28.11 | 28.21 | 00:00:00 | | 2001-12-21 | 2,553,000 | 28.75 | 29.30 | 28.30 | 29.19 | 00:00:00 | | 2001-12-24 | 483,000 | 28.95 | 29.19 | 28.20 | 28.20 | 00:00:00 | | 2001-12-26 | 779,300 | 28.43 | 29.90 | 28.25 | 28.80 | 00:00:00 | | 2001-12-27 | 1,542,500 | 28.79 | 30.05 | 28.79 | 29.93 | 00:00:00 | | 2001-12-28 | 1,395,800 | 30.02 | 30.72 | 29.99 | 30.30 | 00:00:00 | | 2001-12-31 | 1,607,000 | 30.30 | 30.47 | 29.74 | 30.14 | 00:00:00 | | 2002-01-02 | 2,559,100 | 30.40 | 30.75 | 29.51 | 30.75 | 00:00:00 | | 2002-01-03 | 4,131,200 | 30.90 | 33.49 | 30.90 | 33.48 | 00:00:00 | | 2002-01-04 | 3,020,400 | 33.70 | 33.98 | 32.40 | 33.78 | 00:00:00 | | 2002-01-07 | 2,617,800 | 34.15 | 34.50 | 33.43 | 34.10 | 00:00:00 | | 2002-01-08 | 1,844,700 | 33.70 | 34.88 | 33.20 | 34.39 | 00:00:00 | | 2002-01-09 | 2,227,400 | 34.99 | 35.65 | 34.28 | 34.65 | 00:00:00 | | 2002-01-10 | 1,412,600 | 34.25 | 34.61 | 33.40 | 33.97 | 00:00:00 | | 2002-01-11 | 2,708,900 | 33.97 | 34.86 | 33.00 | 33.48 | 00:00:00 | | 2002-01-14 | 2,377,100 | 33.48 | 34.24 | 33.07 | 33.21 | 00:00:00 | | 2002-01-15 | 3,749,200 | 33.15 | 33.90 | 32.83 | 33.50 | 00:00:00 | | 2002-01-16 | 7,836,200 | 31.20 | 31.21 | 28.50 | 28.50 | 00:00:00 | | 2002-01-17 | 8,616,400 | 28.75 | 28.75 | 26.67 | 27.00 | 00:00:00 | | 2002-01-18 | 4,694,000 | 26.60 | 27.80 | 26.39 | 27.15 | 00:00:00 | | 2002-01-22 | 2,118,800 | 27.65 | 27.65 | 26.15 | 26.17 | 00:00:00 | | 2002-01-23 | 4,738,400 | 27.40 | 29.00 | 27.10 | 28.30 | 00:00:00 | | 2002-01-24 | 2,415,000 | 28.60 | 29.40 | 27.77 | 27.90 | 00:00:00 | | 2002-01-25 | 1,396,200 | 28.35 | 29.15 | 27.92 | 29.05 | 00:00:00 | | 2002-01-28 | 1,494,500 | 29.39 | 29.88 | 28.85 | 29.23 | 00:00:00 | | 2002-01-29 | 1,781,300 | 29.70 | 29.98 | 28.14 | 28.49 | 00:00:00 | | 2002-01-30 | 3,214,400 | 28.75 | 29.74 | 28.00 | 29.74 | 00:00:00 | | 2002-01-31 | 2,261,300 | 30.25 | 30.50 | 29.50 | 29.86 | 00:00:00 | | 2002-02-01 | 1,880,600 | 29.95 | 30.24 | 29.18 | 30.00 | 00:00:00 | | 2002-02-04 | 2,926,800 | 31.45 | 31.45 | 29.34 | 29.51 | 00:00:00 | | 2002-02-05 | 1,648,500 | 29.51 | 30.35 | 29.16 | 29.46 | 00:00:00 | | 2002-02-06 | 2,131,400 | 29.80 | 30.42 | 29.04 | 30.22 | 00:00:00 | | 2002-02-07 | 2,070,100 | 30.65 | 30.65 | 28.51 | 28.52 | 00:00:00 | | 2002-02-08 | 2,318,200 | 28.75 | 29.14 | 28.25 | 28.97 | 00:00:00 | | 2002-02-11 | 2,559,600 | 29.63 | 30.64 | 29.54 | 30.64 | 00:00:00 | | 2002-02-12 | 2,305,100 | 30.25 | 31.29 | 29.70 | 30.86 | 00:00:00 | | 2002-02-13 | 3,571,800 | 31.00 | 33.40 | 30.99 | 33.28 | 00:00:00 | | 2002-02-14 | 2,771,400 | 33.28 | 33.80 | 32.10 | 32.76 | 00:00:00 | | 2002-02-15 | 2,979,800 | 32.76 | 33.25 | 32.26 | 32.70 | 00:00:00 | | 2002-02-19 | 1,994,200 | 32.50 | 32.51 | 31.50 | 31.59 | 00:00:00 | | 2002-02-20 | 4,610,400 | 32.10 | 33.60 | 31.90 | 33.59 | 00:00:00 | | 2002-02-21 | 3,637,800 | 32.90 | 33.20 | 31.31 | 31.31 | 00:00:00 | | 2002-02-22 | 2,431,100 | 31.32 | 31.80 | 30.50 | 30.76 | 00:00:00 | | 2002-02-25 | 3,387,300 | 31.25 | 33.90 | 31.25 | 33.44 | 00:00:00 | | 2002-02-26 | 2,989,700 | 33.50 | 34.50 | 32.62 | 34.22 | 00:00:00 | | 2002-02-27 | 2,822,200 | 34.45 | 35.23 | 33.41 | 33.71 | 00:00:00 | | 2002-02-28 | 2,312,400 | 33.67 | 34.48 | 33.26 | 33.51 | 00:00:00 | | 2002-03-01 | 4,624,600 | 34.21 | 37.55 | 34.21 | 37.55 | 00:00:00 | | 2002-03-04 | 5,965,200 | 37.55 | 39.99 | 37.39 | 39.20 | 00:00:00 | | 2002-03-05 | 4,797,800 | 38.70 | 39.70 | 38.50 | 39.09 | 00:00:00 | | 2002-03-06 | 3,595,600 | 39.00 | 39.25 | 37.75 | 38.84 | 00:00:00 | | 2002-03-07 | 3,255,600 | 39.20 | 39.59 | 38.30 | 39.05 | 00:00:00 | | 2002-03-08 | 4,281,100 | 39.40 | 39.59 | 38.40 | 39.20 | 00:00:00 | | 2002-03-11 | 3,049,300 | 39.05 | 39.05 | 37.45 | 38.40 | 00:00:00 | | 2002-03-12 | 5,130,700 | 37.45 | 37.97 | 36.76 | 37.48 | 00:00:00 | | 2002-03-13 | 3,950,400 | 36.49 | 36.75 | 35.70 | 35.70 | 00:00:00 | | 2002-03-14 | 2,671,100 | 36.50 | 36.70 | 35.19 | 35.86 | 00:00:00 | | 2002-03-15 | 3,113,000 | 37.00 | 37.50 | 36.26 | 37.00 | 00:00:00 | | 2002-03-18 | 2,572,500 | 37.79 | 38.89 | 37.25 | 37.99 | 00:00:00 | | 2002-03-19 | 2,670,300 | 38.50 | 38.65 | 37.50 | 38.40 | 00:00:00 | | 2002-03-20 | 2,419,100 | 37.70 | 38.75 | 37.38 | 37.82 | 00:00:00 | | 2002-03-21 | 2,015,200 | 37.75 | 38.56 | 37.27 | 38.51 | 00:00:00 | | 2002-03-22 | 1,630,500 | 38.52 | 39.15 | 37.76 | 37.98 | 00:00:00 | | 2002-03-25 | 2,108,200 | 38.40 | 38.95 | 37.25 | 37.38 | 00:00:00 | | 2002-03-26 | 1,593,700 | 37.38 | 38.48 | 36.88 | 38.05 | 00:00:00 | | 2002-03-27 | 1,531,900 | 38.05 | 38.50 | 37.71 | 38.00 | 00:00:00 | | 2002-03-28 | 3,163,200 | 39.10 | 39.69 | 39.00 | 39.43 | 00:00:00 | | 2002-04-01 | 2,806,700 | 39.30 | 39.39 | 38.60 | 39.19 | 00:00:00 | | 2002-04-02 | 2,276,900 | 39.00 | 39.01 | 37.81 | 38.26 | 00:00:00 | | 2002-04-03 | 2,462,300 | 38.10 | 38.85 | 36.71 | 37.55 | 00:00:00 | | 2002-04-04 | 1,653,900 | 37.35 | 38.29 | 36.76 | 38.20 | 00:00:00 | | 2002-04-05 | 1,213,800 | 38.65 | 38.72 | 36.79 | 37.00 | 00:00:00 | | 2002-04-08 | 2,051,000 | 35.90 | 37.24 | 35.50 | 36.50 | 00:00:00 | | 2002-04-09 | 2,654,100 | 36.65 | 37.34 | 34.93 | 35.05 | 00:00:00 | | 2002-04-10 | 5,297,800 | 35.02 | 35.40 | 33.79 | 34.64 | 00:00:00 | | 2002-04-11 | 3,595,600 | 35.45 | 36.50 | 35.30 | 35.70 | 00:00:00 | | 2002-04-12 | 3,033,200 | 35.81 | 36.91 | 35.51 | 36.80 | 00:00:00 | | 2002-04-15 | 2,636,900 | 36.80 | 38.13 | 36.31 | 37.79 | 00:00:00 | | 2002-04-16 | 4,725,700 | 40.20 | 40.20 | 38.71 | 39.49 | 00:00:00 | | 2002-04-17 | 5,095,400 | 38.75 | 39.28 | 38.26 | 38.90 | 00:00:00 | | 2002-04-18 | 4,063,500 | 37.75 | 37.89 | 36.00 | 36.50 | 00:00:00 | | 2002-04-19 | 3,088,400 | 36.55 | 37.23 | 35.00 | 35.58 | 00:00:00 | | 2002-04-22 | 2,832,800 | 35.58 | 35.58 | 34.25 | 34.93 | 00:00:00 | | 2002-04-23 | 2,436,700 | 35.80 | 35.83 | 34.52 | 34.68 | 00:00:00 | | 2002-04-24 | 3,401,000 | 34.80 | 35.18 | 32.70 | 32.85 | 00:00:00 | | 2002-04-25 | 3,492,700 | 32.51 | 33.70 | 32.27 | 33.20 | 00:00:00 | | 2002-04-26 | 3,101,400 | 33.53 | 33.62 | 31.30 | 31.51 | 00:00:00 | | 2002-04-29 | 1,991,000 | 31.57 | 32.50 | 31.35 | 31.82 | 00:00:00 | | 2002-04-30 | 2,697,000 | 32.20 | 33.66 | 31.83 | 32.95 | 00:00:00 | | 2002-05-01 | 2,438,600 | 32.80 | 33.98 | 31.39 | 33.72 | 00:00:00 | | 2002-05-02 | 3,721,300 | 33.50 | 33.77 | 31.36 | 31.95 | 00:00:00 | | 2002-05-03 | 5,451,300 | 31.95 | 31.98 | 29.50 | 30.09 | 00:00:00 | | 2002-05-06 | 2,368,600 | 30.00 | 30.80 | 29.65 | 30.00 | 00:00:00 | | 2002-05-07 | 3,497,300 | 30.00 | 30.30 | 28.70 | 29.89 | 00:00:00 | | 2002-05-08 | 7,544,000 | 31.25 | 32.39 | 31.25 | 31.64 | 00:00:00 | | 2002-05-09 | 3,585,300 | 31.60 | 32.32 | 30.00 | 30.22 | 00:00:00 | | 2002-05-10 | 2,275,000 | 30.35 | 30.69 | 28.81 | 29.29 | 00:00:00 | | 2002-05-13 | 3,018,800 | 29.70 | 30.74 | 29.42 | 30.63 | 00:00:00 | | 2002-05-14 | 4,017,100 | 32.00 | 33.15 | 31.58 | 32.96 | 00:00:00 | | 2002-05-15 | 3,842,300 | 32.73 | 33.75 | 31.28 | 32.10 | 00:00:00 | | 2002-05-16 | 2,760,600 | 32.25 | 32.45 | 31.15 | 32.19 | 00:00:00 | | 2002-05-17 | 3,403,800 | 32.25 | 32.30 | 30.40 | 31.17 | 00:00:00 | | 2002-05-20 | 1,292,100 | 31.40 | 31.44 | 30.41 | 30.94 | 00:00:00 | | 2002-05-21 | 1,596,200 | 31.45 | 31.49 | 29.50 | 30.05 | 00:00:00 | | 2002-05-22 | 2,962,500 | 29.85 | 30.45 | 28.50 | 29.06 | 00:00:00 | | 2002-05-23 | 4,677,300 | 29.06 | 29.07 | 27.45 | 28.00 | 00:00:00 | | 2002-05-24 | 5,067,000 | 26.55 | 27.75 | 26.49 | 27.51 | 00:00:00 | | 2002-05-28 | 2,350,000 | 27.85 | 28.10 | 26.72 | 27.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
