|
 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 | | 2002-05-28 | 2,350,000 | 27.85 | 28.10 | 26.72 | 27.53 | 00:00:00 | | 2002-05-29 | 5,216,600 | 27.53 | 28.00 | 26.81 | 27.83 | 00:00:00 | | 2002-05-30 | 2,503,900 | 27.28 | 27.55 | 26.42 | 27.35 | 00:00:00 | | 2002-05-31 | 2,333,900 | 27.80 | 27.98 | 26.91 | 27.08 | 00:00:00 | | 2002-06-03 | 3,641,700 | 27.20 | 27.32 | 26.36 | 26.50 | 00:00:00 | | 2002-06-04 | 3,652,400 | 26.25 | 27.92 | 26.15 | 27.50 | 00:00:00 | | 2002-06-05 | 2,469,600 | 27.64 | 28.10 | 26.82 | 27.50 | 00:00:00 | | 2002-06-06 | 2,114,200 | 27.35 | 27.35 | 26.52 | 26.84 | 00:00:00 | | 2002-06-07 | 2,793,000 | 25.10 | 26.66 | 25.10 | 26.08 | 00:00:00 | | 2002-06-10 | 1,252,900 | 26.30 | 27.15 | 25.87 | 26.00 | 00:00:00 | | 2002-06-11 | 3,504,000 | 26.40 | 26.50 | 25.20 | 25.30 | 00:00:00 | | 2002-06-12 | 3,804,400 | 25.18 | 26.85 | 25.11 | 26.40 | 00:00:00 | | 2002-06-13 | 2,643,000 | 25.85 | 26.73 | 25.28 | 25.50 | 00:00:00 | | 2002-06-14 | 3,061,000 | 25.00 | 26.08 | 24.65 | 25.86 | 00:00:00 | | 2002-06-17 | 2,150,700 | 26.49 | 27.40 | 26.21 | 27.35 | 00:00:00 | | 2002-06-18 | 2,211,600 | 27.25 | 28.49 | 26.55 | 26.63 | 00:00:00 | | 2002-06-19 | 2,352,300 | 26.64 | 26.64 | 25.35 | 25.41 | 00:00:00 | | 2002-06-20 | 3,573,100 | 25.55 | 26.25 | 24.47 | 24.71 | 00:00:00 | | 2002-06-21 | 2,278,400 | 24.25 | 25.01 | 23.84 | 24.03 | 00:00:00 | | 2002-06-24 | 2,874,300 | 24.03 | 25.35 | 23.59 | 24.87 | 00:00:00 | | 2002-06-25 | 1,885,200 | 25.00 | 25.65 | 23.40 | 23.80 | 00:00:00 | | 2002-06-26 | 2,391,300 | 23.30 | 24.85 | 22.81 | 24.85 | 00:00:00 | | 2002-06-27 | 3,408,700 | 25.18 | 25.48 | 23.90 | 24.65 | 00:00:00 | | 2002-06-28 | 2,812,100 | 24.80 | 25.35 | 23.50 | 23.50 | 00:00:00 | | 2002-07-01 | 2,895,300 | 23.65 | 24.20 | 21.75 | 22.40 | 00:00:00 | | 2002-07-02 | 4,536,300 | 22.00 | 22.01 | 20.05 | 20.35 | 00:00:00 | | 2002-07-03 | 5,483,900 | 20.50 | 20.99 | 19.80 | 20.14 | 00:00:00 | | 2002-07-05 | 2,597,900 | 20.75 | 22.48 | 20.30 | 22.44 | 00:00:00 | | 2002-07-08 | 2,998,600 | 22.44 | 22.70 | 21.13 | 21.33 | 00:00:00 | | 2002-07-09 | 3,030,400 | 20.50 | 21.00 | 19.90 | 20.54 | 00:00:00 | | 2002-07-10 | 2,978,400 | 21.00 | 21.00 | 19.62 | 19.69 | 00:00:00 | | 2002-07-11 | 5,414,600 | 19.75 | 21.25 | 19.25 | 21.24 | 00:00:00 | | 2002-07-12 | 3,201,100 | 21.49 | 22.08 | 20.87 | 21.14 | 00:00:00 | | 2002-07-15 | 3,351,100 | 21.18 | 22.20 | 20.20 | 22.20 | 00:00:00 | | 2002-07-16 | 4,631,300 | 21.70 | 22.96 | 21.10 | 21.75 | 00:00:00 | | 2002-07-17 | 9,293,900 | 21.05 | 21.68 | 18.30 | 18.48 | 00:00:00 | | 2002-07-18 | 6,744,000 | 18.25 | 18.50 | 17.16 | 17.49 | 00:00:00 | | 2002-07-19 | 4,081,000 | 17.49 | 18.10 | 17.05 | 17.30 | 00:00:00 | | 2002-07-22 | 3,387,300 | 17.10 | 17.74 | 16.92 | 17.30 | 00:00:00 | | 2002-07-23 | 4,465,200 | 17.50 | 17.55 | 15.00 | 15.35 | 00:00:00 | | 2002-07-24 | 4,200,700 | 15.20 | 15.95 | 14.75 | 15.95 | 00:00:00 | | 2002-07-25 | 4,724,200 | 15.48 | 15.50 | 13.70 | 14.07 | 00:00:00 | | 2002-07-26 | 3,551,900 | 15.25 | 15.25 | 13.88 | 14.33 | 00:00:00 | | 2002-07-29 | 2,436,200 | 14.80 | 15.49 | 14.40 | 15.43 | 00:00:00 | | 2002-07-30 | 1,889,300 | 15.43 | 16.31 | 15.29 | 16.15 | 00:00:00 | | 2002-07-31 | 3,231,800 | 16.00 | 16.00 | 14.65 | 15.00 | 00:00:00 | | 2002-08-01 | 2,070,400 | 15.00 | 15.40 | 14.29 | 14.37 | 00:00:00 | | 2002-08-02 | 2,467,500 | 14.40 | 14.42 | 13.45 | 13.76 | 00:00:00 | | 2002-08-05 | 2,041,100 | 13.80 | 14.05 | 12.78 | 13.04 | 00:00:00 | | 2002-08-06 | 2,591,500 | 13.15 | 14.50 | 13.15 | 13.99 | 00:00:00 | | 2002-08-07 | 3,188,400 | 14.50 | 14.78 | 13.35 | 14.24 | 00:00:00 | | 2002-08-08 | 2,290,500 | 14.00 | 14.62 | 13.51 | 14.49 | 00:00:00 | | 2002-08-09 | 1,668,400 | 14.15 | 14.99 | 14.00 | 14.61 | 00:00:00 | | 2002-08-12 | 1,026,900 | 14.10 | 14.50 | 13.75 | 14.32 | 00:00:00 | | 2002-08-13 | 1,705,800 | 14.15 | 14.86 | 13.71 | 13.82 | 00:00:00 | | 2002-08-14 | 1,939,500 | 13.82 | 14.69 | 13.50 | 14.69 | 00:00:00 | | 2002-08-15 | 2,053,500 | 14.62 | 15.14 | 14.16 | 14.79 | 00:00:00 | | 2002-08-16 | 2,541,400 | 14.79 | 16.05 | 14.46 | 15.56 | 00:00:00 | | 2002-08-19 | 2,464,200 | 15.64 | 16.40 | 15.20 | 16.24 | 00:00:00 | | 2002-08-20 | 2,159,600 | 15.85 | 15.85 | 14.96 | 15.25 | 00:00:00 | | 2002-08-21 | 3,130,200 | 15.75 | 16.37 | 15.28 | 16.18 | 00:00:00 | | 2002-08-22 | 1,808,700 | 16.19 | 16.88 | 15.75 | 16.04 | 00:00:00 | | 2002-08-23 | 1,703,700 | 15.24 | 15.68 | 14.75 | 14.75 | 00:00:00 | | 2002-08-26 | 2,477,200 | 14.77 | 14.86 | 14.02 | 14.58 | 00:00:00 | | 2002-08-27 | 2,192,000 | 14.77 | 14.77 | 13.73 | 13.82 | 00:00:00 | | 2002-08-28 | 1,540,600 | 13.75 | 13.75 | 13.07 | 13.17 | 00:00:00 | | 2002-08-29 | 3,887,000 | 12.00 | 12.94 | 11.93 | 12.59 | 00:00:00 | | 2002-08-30 | 2,495,600 | 12.58 | 13.15 | 12.27 | 12.65 | 00:00:00 | | 2002-09-03 | 2,184,300 | 12.66 | 12.66 | 12.10 | 12.16 | 00:00:00 | | 2002-09-04 | 2,469,100 | 12.16 | 12.45 | 11.56 | 12.19 | 00:00:00 | | 2002-09-05 | 2,427,000 | 11.65 | 11.93 | 11.30 | 11.51 | 00:00:00 | | 2002-09-06 | 3,120,600 | 12.75 | 13.40 | 12.20 | 12.42 | 00:00:00 | | 2002-09-09 | 1,976,200 | 12.32 | 12.71 | 11.90 | 12.52 | 00:00:00 | | 2002-09-10 | 2,022,400 | 12.46 | 13.28 | 12.46 | 13.16 | 00:00:00 | | 2002-09-11 | 1,315,300 | 13.35 | 13.88 | 13.32 | 13.38 | 00:00:00 | | 2002-09-12 | 2,172,900 | 12.90 | 13.13 | 12.38 | 12.65 | 00:00:00 | | 2002-09-13 | 1,788,700 | 12.58 | 12.80 | 12.14 | 12.30 | 00:00:00 | | 2002-09-16 | 1,837,400 | 12.20 | 12.45 | 11.63 | 11.70 | 00:00:00 | | 2002-09-17 | 2,307,200 | 12.25 | 12.30 | 11.39 | 11.55 | 00:00:00 | | 2002-09-18 | 3,930,700 | 11.40 | 11.42 | 11.00 | 11.05 | 00:00:00 | | 2002-09-19 | 5,149,300 | 10.67 | 10.82 | 10.02 | 10.08 | 00:00:00 | | 2002-09-20 | 3,087,300 | 10.05 | 10.33 | 10.02 | 10.06 | 00:00:00 | | 2002-09-23 | 3,499,000 | 10.01 | 10.10 | 8.99 | 9.05 | 00:00:00 | | 2002-09-24 | 3,960,400 | 8.95 | 9.65 | 8.82 | 9.21 | 00:00:00 | | 2002-09-25 | 3,001,200 | 9.69 | 9.80 | 9.02 | 9.62 | 00:00:00 | | 2002-09-26 | 3,060,100 | 9.62 | 9.76 | 9.21 | 9.30 | 00:00:00 | | 2002-09-27 | 3,128,800 | 9.31 | 10.00 | 9.23 | 9.81 | 00:00:00 | | 2002-09-30 | 2,737,600 | 9.55 | 9.85 | 9.32 | 9.60 | 00:00:00 | | 2002-10-01 | 2,668,500 | 9.60 | 9.69 | 9.07 | 9.50 | 00:00:00 | | 2002-10-02 | 1,976,100 | 9.25 | 9.78 | 8.29 | 9.27 | 00:00:00 | | 2002-10-03 | 2,329,200 | 9.32 | 9.35 | 8.55 | 8.75 | 00:00:00 | | 2002-10-04 | 3,801,900 | 8.60 | 8.63 | 7.87 | 7.98 | 00:00:00 | | 2002-10-07 | 2,377,900 | 7.98 | 7.99 | 7.34 | 7.55 | 00:00:00 | | 2002-10-08 | 2,860,500 | 7.80 | 7.82 | 7.10 | 7.57 | 00:00:00 | | 2002-10-09 | 2,370,700 | 7.47 | 7.75 | 7.15 | 7.22 | 00:00:00 | | 2002-10-10 | 2,929,500 | 7.30 | 8.09 | 7.24 | 7.97 | 00:00:00 | | 2002-10-11 | 6,035,100 | 8.16 | 9.70 | 8.10 | 9.40 | 00:00:00 | | 2002-10-14 | 1,996,700 | 9.41 | 9.46 | 9.00 | 9.20 | 00:00:00 | | 2002-10-15 | 4,213,800 | 9.55 | 10.24 | 9.55 | 9.90 | 00:00:00 | | 2002-10-16 | 3,911,000 | 9.50 | 9.91 | 9.06 | 9.17 | 00:00:00 | | 2002-10-17 | 4,048,600 | 9.65 | 10.04 | 9.63 | 9.90 | 00:00:00 | | 2002-10-18 | 3,450,500 | 9.75 | 10.56 | 9.44 | 10.56 | 00:00:00 | | 2002-10-21 | 3,016,200 | 10.25 | 11.32 | 10.05 | 11.20 | 00:00:00 | | 2002-10-22 | 3,565,500 | 10.70 | 10.90 | 10.27 | 10.41 | 00:00:00 | | 2002-10-23 | 3,878,600 | 10.42 | 11.19 | 10.04 | 10.99 | 00:00:00 | | 2002-10-24 | 4,600,800 | 11.46 | 12.40 | 11.12 | 11.21 | 00:00:00 | | 2002-10-25 | 1,565,700 | 11.21 | 11.98 | 11.21 | 11.97 | 00:00:00 | | 2002-10-28 | 3,053,000 | 12.65 | 12.68 | 11.80 | 12.12 | 00:00:00 | | 2002-10-29 | 2,226,800 | 11.85 | 12.20 | 10.85 | 11.42 | 00:00:00 | | 2002-10-30 | 3,478,600 | 11.50 | 12.61 | 11.50 | 12.56 | 00:00:00 | | 2002-10-31 | 2,546,600 | 12.47 | 12.82 | 11.75 | 12.11 | 00:00:00 | | 2002-11-01 | 2,570,800 | 11.89 | 12.70 | 11.51 | 12.65 | 00:00:00 | | 2002-11-04 | 3,340,300 | 13.10 | 14.00 | 12.94 | 13.20 | 00:00:00 | | 2002-11-05 | 1,982,000 | 12.95 | 13.03 | 12.30 | 12.86 | 00:00:00 | | 2002-11-06 | 2,924,000 | 13.11 | 13.44 | 12.50 | 13.44 | 00:00:00 | | 2002-11-07 | 2,571,400 | 12.86 | 13.04 | 12.00 | 12.07 | 00:00:00 | | 2002-11-08 | 2,611,200 | 11.67 | 12.25 | 11.10 | 11.66 | 00:00:00 | | 2002-11-11 | 2,083,100 | 11.60 | 11.60 | 10.60 | 11.10 | 00:00:00 | | 2002-11-12 | 3,979,900 | 11.10 | 11.46 | 10.62 | 10.91 | 00:00:00 | | 2002-11-13 | 3,316,100 | 10.85 | 11.33 | 10.65 | 11.13 | 00:00:00 | | 2002-11-14 | 2,172,500 | 11.83 | 12.34 | 11.25 | 12.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
