|
 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 | | 2003-05-09 | 2,508,500 | 12.45 | 13.15 | 12.39 | 13.06 | 00:00:00 | | 2003-05-12 | 4,741,900 | 13.06 | 14.23 | 12.87 | 14.01 | 00:00:00 | | 2003-05-13 | 4,241,000 | 14.01 | 14.40 | 13.49 | 14.29 | 00:00:00 | | 2003-05-14 | 2,231,000 | 14.27 | 14.28 | 13.65 | 14.08 | 00:00:00 | | 2003-05-15 | 1,785,500 | 14.16 | 14.29 | 13.89 | 14.15 | 00:00:00 | | 2003-05-16 | 2,978,000 | 14.15 | 14.35 | 13.76 | 14.31 | 00:00:00 | | 2003-05-19 | 2,781,300 | 14.03 | 14.16 | 13.77 | 13.80 | 00:00:00 | | 2003-05-20 | 3,132,500 | 13.81 | 14.54 | 13.81 | 13.96 | 00:00:00 | | 2003-05-21 | 2,975,100 | 14.06 | 14.75 | 14.06 | 14.52 | 00:00:00 | | 2003-05-22 | 5,150,200 | 14.47 | 15.50 | 14.40 | 15.19 | 00:00:00 | | 2003-05-23 | 2,952,700 | 15.19 | 15.55 | 14.95 | 15.32 | 00:00:00 | | 2003-05-27 | 4,776,000 | 15.08 | 16.32 | 15.03 | 16.10 | 00:00:00 | | 2003-05-28 | 4,549,100 | 16.11 | 16.41 | 15.99 | 16.40 | 00:00:00 | | 2003-05-29 | 3,950,300 | 16.40 | 16.74 | 16.30 | 16.47 | 00:00:00 | | 2003-05-30 | 3,443,100 | 16.87 | 17.24 | 16.75 | 17.15 | 00:00:00 | | 2003-06-02 | 4,280,200 | 17.37 | 17.80 | 16.85 | 16.90 | 00:00:00 | | 2003-06-03 | 2,987,400 | 16.89 | 17.06 | 16.68 | 16.88 | 00:00:00 | | 2003-06-04 | 2,125,700 | 16.90 | 17.90 | 16.75 | 17.62 | 00:00:00 | | 2003-06-05 | 3,922,700 | 17.62 | 18.15 | 17.20 | 18.10 | 00:00:00 | | 2003-06-06 | 3,447,600 | 18.80 | 19.00 | 17.58 | 17.62 | 00:00:00 | | 2003-06-09 | 2,953,500 | 17.61 | 17.66 | 17.15 | 17.26 | 00:00:00 | | 2003-06-10 | 3,686,600 | 17.35 | 17.50 | 16.85 | 17.31 | 00:00:00 | | 2003-06-11 | 4,735,900 | 17.31 | 17.69 | 16.80 | 17.43 | 00:00:00 | | 2003-06-12 | 2,135,400 | 17.43 | 17.50 | 16.98 | 17.36 | 00:00:00 | | 2003-06-13 | 2,027,400 | 17.17 | 17.30 | 16.40 | 16.53 | 00:00:00 | | 2003-06-16 | 1,636,500 | 16.76 | 17.11 | 16.33 | 17.11 | 00:00:00 | | 2003-06-17 | 2,547,200 | 17.29 | 17.99 | 16.82 | 17.89 | 00:00:00 | | 2003-06-18 | 5,189,800 | 17.75 | 19.22 | 17.61 | 18.99 | 00:00:00 | | 2003-06-19 | 3,255,700 | 19.04 | 19.20 | 17.93 | 18.09 | 00:00:00 | | 2003-06-20 | 2,507,400 | 18.24 | 18.24 | 17.69 | 17.91 | 00:00:00 | | 2003-06-23 | 1,225,400 | 17.90 | 18.04 | 17.15 | 17.28 | 00:00:00 | | 2003-06-24 | 2,009,000 | 16.98 | 17.50 | 16.30 | 16.88 | 00:00:00 | | 2003-06-25 | 2,532,200 | 16.74 | 17.20 | 16.43 | 16.62 | 00:00:00 | | 2003-06-26 | 2,986,100 | 16.69 | 17.29 | 16.69 | 17.18 | 00:00:00 | | 2003-06-27 | 2,134,300 | 17.23 | 17.85 | 17.18 | 17.32 | 00:00:00 | | 2003-06-30 | 2,503,800 | 17.57 | 17.87 | 17.05 | 17.31 | 00:00:00 | | 2003-07-01 | 2,160,400 | 17.31 | 17.72 | 16.75 | 17.69 | 00:00:00 | | 2003-07-02 | 2,532,100 | 17.69 | 17.87 | 17.54 | 17.85 | 00:00:00 | | 2003-07-03 | 1,026,900 | 17.47 | 17.84 | 17.46 | 17.53 | 00:00:00 | | 2003-07-07 | 3,392,700 | 18.40 | 19.17 | 17.94 | 19.03 | 00:00:00 | | 2003-07-08 | 3,437,700 | 19.03 | 19.25 | 18.70 | 19.15 | 00:00:00 | | 2003-07-09 | 4,316,600 | 19.15 | 19.64 | 18.75 | 19.33 | 00:00:00 | | 2003-07-10 | 3,165,400 | 16.96 | 19.18 | 16.76 | 18.98 | 00:00:00 | | 2003-07-11 | 2,883,400 | 18.99 | 19.04 | 18.31 | 18.60 | 00:00:00 | | 2003-07-14 | 2,793,900 | 19.18 | 19.55 | 19.01 | 19.12 | 00:00:00 | | 2003-07-15 | 4,238,300 | 19.29 | 19.49 | 18.38 | 18.69 | 00:00:00 | | 2003-07-16 | 9,984,300 | 18.60 | 18.60 | 16.51 | 16.85 | 00:00:00 | | 2003-07-17 | 3,912,700 | 16.85 | 17.00 | 16.20 | 16.67 | 00:00:00 | | 2003-07-18 | 2,450,300 | 16.74 | 16.86 | 16.11 | 16.39 | 00:00:00 | | 2003-07-21 | 1,827,300 | 16.14 | 16.36 | 15.76 | 16.04 | 00:00:00 | | 2003-07-22 | 2,809,800 | 16.29 | 16.66 | 16.11 | 16.60 | 00:00:00 | | 2003-07-23 | 3,301,000 | 16.90 | 17.57 | 16.61 | 17.32 | 00:00:00 | | 2003-07-24 | 2,555,000 | 17.47 | 17.60 | 16.89 | 17.00 | 00:00:00 | | 2003-07-25 | 1,801,800 | 17.00 | 17.33 | 16.68 | 17.28 | 00:00:00 | | 2003-07-28 | 2,555,300 | 17.28 | 17.54 | 17.00 | 17.41 | 00:00:00 | | 2003-07-29 | 1,739,200 | 17.41 | 17.42 | 16.77 | 17.09 | 00:00:00 | | 2003-07-30 | 1,288,400 | 17.16 | 17.20 | 16.85 | 16.87 | 00:00:00 | | 2003-07-31 | 3,072,300 | 17.07 | 17.26 | 16.45 | 16.45 | 00:00:00 | | 2003-08-01 | 2,465,100 | 16.47 | 16.55 | 16.14 | 16.51 | 00:00:00 | | 2003-08-04 | 2,057,000 | 16.51 | 16.88 | 16.13 | 16.39 | 00:00:00 | | 2003-08-05 | 1,684,800 | 16.44 | 16.44 | 16.00 | 16.01 | 00:00:00 | | 2003-08-06 | 2,255,000 | 16.00 | 16.15 | 15.56 | 15.60 | 00:00:00 | | 2003-08-07 | 3,017,100 | 15.75 | 15.85 | 15.25 | 15.73 | 00:00:00 | | 2003-08-08 | 2,112,800 | 15.77 | 15.85 | 14.89 | 15.07 | 00:00:00 | | 2003-08-11 | 2,357,600 | 15.15 | 15.51 | 15.10 | 15.19 | 00:00:00 | | 2003-08-12 | 1,916,200 | 15.29 | 15.81 | 15.03 | 15.80 | 00:00:00 | | 2003-08-13 | 3,310,700 | 15.81 | 16.68 | 15.81 | 16.18 | 00:00:00 | | 2003-08-14 | 2,122,600 | 16.19 | 16.70 | 15.99 | 16.46 | 00:00:00 | | 2003-08-15 | 1,146,900 | 16.64 | 16.64 | 15.81 | 16.01 | 00:00:00 | | 2003-08-18 | 2,370,200 | 16.28 | 17.32 | 16.28 | 17.23 | 00:00:00 | | 2003-08-19 | 3,046,100 | 17.24 | 17.87 | 17.23 | 17.60 | 00:00:00 | | 2003-08-20 | 3,056,300 | 16.70 | 17.54 | 16.70 | 17.22 | 00:00:00 | | 2003-08-21 | 2,705,700 | 17.30 | 17.93 | 17.26 | 17.90 | 00:00:00 | | 2003-08-22 | 2,975,600 | 18.20 | 18.50 | 17.20 | 17.25 | 00:00:00 | | 2003-08-25 | 2,152,100 | 17.25 | 17.37 | 17.00 | 17.35 | 00:00:00 | | 2003-08-26 | 2,869,100 | 17.00 | 17.40 | 16.73 | 17.28 | 00:00:00 | | 2003-08-27 | 2,201,600 | 17.07 | 17.79 | 17.07 | 17.77 | 00:00:00 | | 2003-08-28 | 4,214,500 | 18.15 | 18.15 | 17.77 | 17.83 | 00:00:00 | | 2003-08-29 | 2,423,700 | 17.83 | 18.02 | 17.60 | 17.83 | 00:00:00 | | 2003-09-02 | 3,521,800 | 17.83 | 17.97 | 17.22 | 17.49 | 00:00:00 | | 2003-09-03 | 4,444,400 | 17.65 | 18.42 | 17.47 | 17.95 | 00:00:00 | | 2003-09-04 | 4,450,600 | 18.00 | 19.45 | 17.90 | 19.25 | 00:00:00 | | 2003-09-05 | 5,510,900 | 19.25 | 20.37 | 18.01 | 20.11 | 00:00:00 | | 2003-09-08 | 3,916,900 | 20.40 | 20.98 | 20.15 | 20.97 | 00:00:00 | | 2003-09-09 | 4,469,200 | 20.97 | 21.31 | 20.41 | 21.03 | 00:00:00 | | 2003-09-10 | 5,315,200 | 20.59 | 20.70 | 19.51 | 19.71 | 00:00:00 | | 2003-09-11 | 4,050,000 | 19.71 | 20.48 | 19.33 | 20.01 | 00:00:00 | | 2003-09-12 | 2,747,600 | 20.01 | 20.50 | 19.71 | 20.46 | 00:00:00 | | 2003-09-15 | 2,821,100 | 20.47 | 20.91 | 20.11 | 20.20 | 00:00:00 | | 2003-09-16 | 3,504,700 | 20.20 | 21.39 | 20.06 | 21.23 | 00:00:00 | | 2003-09-17 | 3,544,300 | 21.24 | 21.85 | 21.13 | 21.36 | 00:00:00 | | 2003-09-18 | 4,723,700 | 21.36 | 22.03 | 19.34 | 21.72 | 00:00:00 | | 2003-09-19 | 3,963,500 | 21.72 | 22.55 | 21.72 | 22.00 | 00:00:00 | | 2003-09-22 | 2,592,700 | 21.60 | 21.65 | 21.28 | 21.65 | 00:00:00 | | 2003-09-23 | 2,250,400 | 21.67 | 21.90 | 21.41 | 21.87 | 00:00:00 | | 2003-09-24 | 2,304,600 | 21.80 | 21.90 | 20.45 | 20.52 | 00:00:00 | | 2003-09-25 | 2,893,400 | 20.63 | 21.08 | 20.20 | 20.24 | 00:00:00 | | 2003-09-26 | 3,656,400 | 20.20 | 20.20 | 19.41 | 19.49 | 00:00:00 | | 2003-09-29 | 4,992,200 | 19.50 | 19.66 | 18.97 | 19.46 | 00:00:00 | | 2003-09-30 | 3,990,000 | 19.47 | 19.47 | 18.43 | 18.60 | 00:00:00 | | 2003-10-01 | 3,391,900 | 18.67 | 18.86 | 18.35 | 18.70 | 00:00:00 | | 2003-10-02 | 2,336,500 | 18.64 | 19.18 | 18.56 | 18.71 | 00:00:00 | | 2003-10-03 | 6,104,300 | 19.05 | 19.40 | 18.97 | 18.99 | 00:00:00 | | 2003-10-06 | 1,615,900 | 19.01 | 19.15 | 18.65 | 19.07 | 00:00:00 | | 2003-10-07 | 2,547,600 | 18.92 | 19.81 | 18.86 | 19.70 | 00:00:00 | | 2003-10-08 | 2,661,100 | 19.85 | 20.20 | 19.25 | 19.32 | 00:00:00 | | 2003-10-09 | 2,617,300 | 19.65 | 20.03 | 19.25 | 19.36 | 00:00:00 | | 2003-10-10 | 1,957,300 | 19.65 | 19.65 | 19.06 | 19.16 | 00:00:00 | | 2003-10-13 | 2,945,800 | 19.17 | 19.70 | 18.84 | 18.85 | 00:00:00 | | 2003-10-14 | 4,414,100 | 18.89 | 19.60 | 18.40 | 19.53 | 00:00:00 | | 2003-10-15 | 6,753,500 | 20.60 | 21.59 | 20.00 | 20.29 | 00:00:00 | | 2003-10-16 | 2,317,900 | 20.02 | 20.52 | 20.01 | 20.46 | 00:00:00 | | 2003-10-17 | 2,198,000 | 20.60 | 20.60 | 19.69 | 19.73 | 00:00:00 | | 2003-10-20 | 2,269,400 | 19.73 | 20.30 | 19.59 | 20.14 | 00:00:00 | | 2003-10-21 | 1,909,600 | 20.24 | 20.55 | 19.99 | 20.37 | 00:00:00 | | 2003-10-22 | 2,306,100 | 19.61 | 19.96 | 19.22 | 19.23 | 00:00:00 | | 2003-10-23 | 3,152,700 | 18.75 | 19.01 | 18.50 | 18.72 | 00:00:00 | | 2003-10-24 | 2,362,500 | 18.60 | 19.06 | 18.22 | 18.60 | 00:00:00 | | 2003-10-27 | 1,635,200 | 18.72 | 19.09 | 18.64 | 18.87 | 00:00:00 | | 2003-10-28 | 6,920,800 | 19.40 | 21.95 | 19.40 | 21.83 | 00:00:00 | | 2003-10-29 | 4,288,800 | 21.58 | 22.41 | 21.58 | 22.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
