|
 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 | | 2002-11-14 | 2,172,500 | 11.83 | 12.34 | 11.25 | 12.34 | 00:00:00 | | 2002-11-15 | 3,070,200 | 11.99 | 12.74 | 11.68 | 12.55 | 00:00:00 | | 2002-11-18 | 2,649,500 | 12.85 | 13.17 | 12.44 | 12.58 | 00:00:00 | | 2002-11-19 | 4,596,000 | 12.59 | 13.70 | 12.25 | 12.65 | 00:00:00 | | 2002-11-20 | 6,801,500 | 12.85 | 14.91 | 12.85 | 14.91 | 00:00:00 | | 2002-11-21 | 6,624,000 | 15.29 | 16.59 | 15.03 | 16.00 | 00:00:00 | | 2002-11-22 | 3,217,800 | 16.01 | 16.20 | 15.65 | 15.98 | 00:00:00 | | 2002-11-25 | 3,135,000 | 15.98 | 16.99 | 15.60 | 16.47 | 00:00:00 | | 2002-11-26 | 2,063,600 | 16.80 | 17.20 | 15.51 | 15.55 | 00:00:00 | | 2002-11-27 | 3,725,200 | 15.75 | 17.01 | 15.75 | 16.99 | 00:00:00 | | 2002-11-29 | 1,081,700 | 16.99 | 17.00 | 16.31 | 16.39 | 00:00:00 | | 2002-12-02 | 2,111,400 | 17.00 | 17.58 | 16.35 | 16.50 | 00:00:00 | | 2002-12-03 | 1,884,200 | 16.40 | 16.40 | 15.70 | 15.91 | 00:00:00 | | 2002-12-04 | 6,743,300 | 15.91 | 15.91 | 14.00 | 14.74 | 00:00:00 | | 2002-12-05 | 2,934,300 | 15.41 | 15.41 | 14.47 | 14.91 | 00:00:00 | | 2002-12-06 | 2,781,400 | 14.37 | 14.73 | 13.90 | 14.37 | 00:00:00 | | 2002-12-09 | 3,042,600 | 14.38 | 14.38 | 12.57 | 12.95 | 00:00:00 | | 2002-12-10 | 3,348,300 | 13.13 | 14.23 | 12.86 | 13.96 | 00:00:00 | | 2002-12-11 | 2,298,000 | 13.75 | 14.42 | 13.30 | 13.90 | 00:00:00 | | 2002-12-12 | 1,117,000 | 14.04 | 14.20 | 13.60 | 13.78 | 00:00:00 | | 2002-12-13 | 1,750,900 | 13.79 | 13.79 | 13.06 | 13.13 | 00:00:00 | | 2002-12-16 | 2,578,100 | 13.40 | 14.32 | 13.16 | 14.29 | 00:00:00 | | 2002-12-17 | 3,609,700 | 14.30 | 14.91 | 14.09 | 14.70 | 00:00:00 | | 2002-12-18 | 2,499,200 | 14.25 | 14.25 | 13.25 | 13.37 | 00:00:00 | | 2002-12-19 | 3,755,500 | 13.38 | 13.83 | 13.32 | 13.44 | 00:00:00 | | 2002-12-20 | 2,428,000 | 13.44 | 13.82 | 13.13 | 13.44 | 00:00:00 | | 2002-12-23 | 2,041,700 | 13.23 | 14.10 | 13.23 | 14.00 | 00:00:00 | | 2002-12-24 | 583,900 | 13.96 | 14.15 | 13.64 | 13.68 | 00:00:00 | | 2002-12-26 | 1,555,300 | 13.96 | 14.18 | 13.67 | 13.74 | 00:00:00 | | 2002-12-27 | 922,900 | 13.74 | 13.78 | 13.35 | 13.45 | 00:00:00 | | 2002-12-30 | 1,176,500 | 13.50 | 13.72 | 12.96 | 13.11 | 00:00:00 | | 2002-12-31 | 1,546,800 | 13.04 | 13.37 | 12.89 | 13.01 | 00:00:00 | | 2003-01-02 | 3,180,600 | 13.27 | 14.09 | 13.04 | 14.05 | 00:00:00 | | 2003-01-03 | 2,288,500 | 14.02 | 14.47 | 13.86 | 14.18 | 00:00:00 | | 2003-01-06 | 2,924,100 | 14.50 | 15.44 | 14.40 | 15.32 | 00:00:00 | | 2003-01-07 | 2,942,400 | 15.43 | 16.00 | 15.35 | 15.46 | 00:00:00 | | 2003-01-08 | 1,958,400 | 15.47 | 15.47 | 14.73 | 14.91 | 00:00:00 | | 2003-01-09 | 2,421,300 | 15.11 | 15.49 | 15.01 | 15.20 | 00:00:00 | | 2003-01-10 | 3,349,900 | 14.86 | 15.93 | 14.86 | 15.81 | 00:00:00 | | 2003-01-13 | 3,161,100 | 16.21 | 16.25 | 14.94 | 14.98 | 00:00:00 | | 2003-01-14 | 2,624,800 | 15.15 | 15.48 | 14.75 | 15.48 | 00:00:00 | | 2003-01-15 | 13,861,800 | 14.70 | 14.75 | 12.91 | 12.99 | 00:00:00 | | 2003-01-16 | 11,505,000 | 13.05 | 13.10 | 11.79 | 12.41 | 00:00:00 | | 2003-01-17 | 4,584,500 | 12.21 | 12.54 | 11.95 | 12.17 | 00:00:00 | | 2003-01-21 | 3,535,600 | 12.20 | 12.43 | 11.60 | 11.87 | 00:00:00 | | 2003-01-22 | 3,885,100 | 11.87 | 12.26 | 11.69 | 12.05 | 00:00:00 | | 2003-01-23 | 3,339,000 | 12.31 | 12.53 | 11.85 | 12.39 | 00:00:00 | | 2003-01-24 | 3,648,500 | 12.30 | 12.36 | 11.54 | 11.56 | 00:00:00 | | 2003-01-27 | 2,454,200 | 11.43 | 12.01 | 11.03 | 11.12 | 00:00:00 | | 2003-01-28 | 3,194,000 | 11.27 | 11.34 | 10.86 | 11.01 | 00:00:00 | | 2003-01-29 | 5,489,100 | 11.00 | 11.12 | 10.71 | 10.75 | 00:00:00 | | 2003-01-30 | 4,077,400 | 10.76 | 10.90 | 10.10 | 10.16 | 00:00:00 | | 2003-01-31 | 5,955,900 | 8.75 | 10.39 | 8.75 | 10.39 | 00:00:00 | | 2003-02-03 | 2,844,700 | 10.40 | 10.70 | 10.26 | 10.37 | 00:00:00 | | 2003-02-04 | 2,407,900 | 10.38 | 10.41 | 10.04 | 10.18 | 00:00:00 | | 2003-02-05 | 2,600,800 | 10.35 | 10.74 | 10.21 | 10.21 | 00:00:00 | | 2003-02-06 | 2,888,700 | 10.27 | 10.39 | 9.80 | 9.95 | 00:00:00 | | 2003-02-07 | 1,413,000 | 10.10 | 10.13 | 9.54 | 9.63 | 00:00:00 | | 2003-02-10 | 1,202,100 | 9.73 | 9.88 | 9.50 | 9.74 | 00:00:00 | | 2003-02-11 | 1,746,000 | 9.75 | 10.01 | 9.53 | 9.59 | 00:00:00 | | 2003-02-12 | 1,734,000 | 9.59 | 9.78 | 9.45 | 9.58 | 00:00:00 | | 2003-02-13 | 2,007,700 | 9.58 | 9.89 | 9.54 | 9.72 | 00:00:00 | | 2003-02-14 | 1,985,300 | 9.78 | 10.35 | 9.78 | 10.32 | 00:00:00 | | 2003-02-18 | 2,903,000 | 10.60 | 11.20 | 10.60 | 10.94 | 00:00:00 | | 2003-02-19 | 1,707,800 | 10.94 | 11.06 | 10.63 | 10.83 | 00:00:00 | | 2003-02-20 | 3,182,700 | 10.92 | 11.17 | 10.77 | 11.06 | 00:00:00 | | 2003-02-21 | 4,008,800 | 11.60 | 11.65 | 11.03 | 11.60 | 00:00:00 | | 2003-02-24 | 2,175,700 | 11.50 | 11.76 | 11.44 | 11.61 | 00:00:00 | | 2003-02-25 | 2,375,600 | 11.61 | 11.61 | 10.93 | 11.52 | 00:00:00 | | 2003-02-26 | 2,247,800 | 11.52 | 11.52 | 11.00 | 11.07 | 00:00:00 | | 2003-02-27 | 2,331,800 | 11.20 | 11.49 | 10.95 | 11.41 | 00:00:00 | | 2003-02-28 | 1,987,600 | 11.41 | 11.79 | 11.18 | 11.59 | 00:00:00 | | 2003-03-03 | 1,787,100 | 11.69 | 11.90 | 11.01 | 11.13 | 00:00:00 | | 2003-03-04 | 2,905,200 | 11.14 | 11.15 | 10.75 | 10.83 | 00:00:00 | | 2003-03-05 | 1,678,600 | 10.85 | 11.06 | 10.58 | 10.86 | 00:00:00 | | 2003-03-06 | 2,519,300 | 10.81 | 10.99 | 10.53 | 10.70 | 00:00:00 | | 2003-03-07 | 4,110,200 | 10.40 | 10.56 | 10.16 | 10.46 | 00:00:00 | | 2003-03-10 | 2,070,100 | 10.40 | 10.69 | 10.30 | 10.60 | 00:00:00 | | 2003-03-11 | 2,352,600 | 10.56 | 10.77 | 10.55 | 10.74 | 00:00:00 | | 2003-03-12 | 3,232,600 | 10.74 | 11.22 | 10.70 | 11.18 | 00:00:00 | | 2003-03-13 | 5,370,000 | 11.70 | 12.64 | 11.45 | 12.50 | 00:00:00 | | 2003-03-14 | 5,142,100 | 12.24 | 12.70 | 12.15 | 12.26 | 00:00:00 | | 2003-03-17 | 3,513,400 | 12.10 | 13.25 | 12.06 | 12.80 | 00:00:00 | | 2003-03-18 | 2,299,100 | 12.80 | 13.50 | 12.50 | 13.14 | 00:00:00 | | 2003-03-19 | 3,030,600 | 13.14 | 13.23 | 12.64 | 12.95 | 00:00:00 | | 2003-03-20 | 3,329,700 | 12.95 | 13.50 | 12.65 | 13.27 | 00:00:00 | | 2003-03-21 | 2,714,400 | 13.57 | 13.74 | 13.30 | 13.63 | 00:00:00 | | 2003-03-24 | 2,123,800 | 13.20 | 13.24 | 12.83 | 12.99 | 00:00:00 | | 2003-03-25 | 2,739,200 | 13.07 | 13.25 | 12.72 | 12.93 | 00:00:00 | | 2003-03-26 | 3,670,200 | 12.94 | 13.26 | 12.50 | 12.65 | 00:00:00 | | 2003-03-27 | 5,522,600 | 12.55 | 12.55 | 11.90 | 12.34 | 00:00:00 | | 2003-03-28 | 1,843,100 | 12.20 | 12.40 | 11.99 | 12.01 | 00:00:00 | | 2003-03-31 | 2,774,400 | 11.00 | 11.96 | 11.00 | 11.64 | 00:00:00 | | 2003-04-01 | 2,054,300 | 11.78 | 12.15 | 11.71 | 11.98 | 00:00:00 | | 2003-04-02 | 2,327,600 | 12.33 | 12.85 | 12.33 | 12.83 | 00:00:00 | | 2003-04-03 | 2,002,300 | 12.83 | 13.00 | 12.65 | 12.81 | 00:00:00 | | 2003-04-04 | 2,515,200 | 12.81 | 12.84 | 12.10 | 12.48 | 00:00:00 | | 2003-04-07 | 2,251,700 | 13.08 | 13.22 | 12.72 | 12.85 | 00:00:00 | | 2003-04-08 | 1,719,900 | 12.75 | 12.85 | 12.34 | 12.37 | 00:00:00 | | 2003-04-09 | 2,118,400 | 12.36 | 12.65 | 11.80 | 11.87 | 00:00:00 | | 2003-04-10 | 2,055,800 | 12.07 | 12.24 | 11.88 | 11.94 | 00:00:00 | | 2003-04-11 | 1,931,200 | 12.16 | 12.40 | 11.82 | 11.87 | 00:00:00 | | 2003-04-14 | 2,639,800 | 11.87 | 12.32 | 11.60 | 12.32 | 00:00:00 | | 2003-04-15 | 2,685,500 | 12.32 | 12.55 | 11.22 | 12.38 | 00:00:00 | | 2003-04-16 | 4,812,700 | 12.71 | 12.74 | 11.55 | 11.74 | 00:00:00 | | 2003-04-17 | 4,041,800 | 11.74 | 12.57 | 11.69 | 12.35 | 00:00:00 | | 2003-04-21 | 2,147,400 | 12.35 | 12.36 | 11.97 | 12.14 | 00:00:00 | | 2003-04-22 | 1,974,700 | 12.14 | 12.62 | 11.89 | 12.62 | 00:00:00 | | 2003-04-23 | 2,163,500 | 12.62 | 12.73 | 12.28 | 12.45 | 00:00:00 | | 2003-04-24 | 1,237,100 | 12.45 | 12.49 | 12.09 | 12.12 | 00:00:00 | | 2003-04-25 | 2,681,800 | 12.12 | 12.12 | 11.29 | 11.44 | 00:00:00 | | 2003-04-28 | 2,532,400 | 11.47 | 11.84 | 11.45 | 11.70 | 00:00:00 | | 2003-04-29 | 3,793,500 | 11.75 | 12.10 | 11.56 | 11.73 | 00:00:00 | | 2003-04-30 | 5,528,900 | 11.76 | 11.92 | 11.60 | 11.60 | 00:00:00 | | 2003-05-01 | 1,839,000 | 11.67 | 11.80 | 11.51 | 11.70 | 00:00:00 | | 2003-05-02 | 4,988,000 | 11.76 | 12.82 | 11.72 | 12.75 | 00:00:00 | | 2003-05-05 | 3,702,100 | 12.75 | 13.36 | 12.64 | 13.11 | 00:00:00 | | 2003-05-06 | 2,616,600 | 13.02 | 13.39 | 12.78 | 13.17 | 00:00:00 | | 2003-05-07 | 1,962,200 | 12.97 | 13.05 | 12.52 | 12.61 | 00:00:00 | | 2003-05-08 | 3,145,900 | 12.00 | 12.61 | 12.00 | 12.20 | 00:00:00 | | 2003-05-09 | 2,508,500 | 12.45 | 13.15 | 12.39 | 13.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
