|
 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 | | 2003-10-29 | 4,288,800 | 21.58 | 22.41 | 21.58 | 22.14 | 00:00:00 | | 2003-10-30 | 6,258,300 | 22.50 | 23.50 | 22.35 | 22.88 | 00:00:00 | | 2003-10-31 | 2,423,600 | 22.88 | 23.16 | 22.61 | 22.78 | 00:00:00 | | 2003-11-03 | 4,321,200 | 23.03 | 24.24 | 23.03 | 24.24 | 00:00:00 | | 2003-11-04 | 3,623,400 | 24.24 | 24.29 | 23.50 | 23.70 | 00:00:00 | | 2003-11-05 | 2,186,900 | 23.70 | 24.24 | 23.37 | 24.07 | 00:00:00 | | 2003-11-06 | 4,416,400 | 24.10 | 25.31 | 24.06 | 25.21 | 00:00:00 | | 2003-11-07 | 3,709,000 | 25.27 | 25.57 | 24.67 | 25.16 | 00:00:00 | | 2003-11-10 | 3,667,600 | 25.03 | 25.23 | 23.71 | 23.82 | 00:00:00 | | 2003-11-11 | 2,613,100 | 23.82 | 24.39 | 23.75 | 24.00 | 00:00:00 | | 2003-11-12 | 3,312,600 | 24.15 | 24.78 | 24.10 | 24.73 | 00:00:00 | | 2003-11-13 | 4,767,100 | 24.73 | 25.12 | 23.85 | 24.15 | 00:00:00 | | 2003-11-14 | 3,815,700 | 24.20 | 24.20 | 22.70 | 23.00 | 00:00:00 | | 2003-11-17 | 2,220,400 | 23.00 | 23.34 | 22.50 | 23.15 | 00:00:00 | | 2003-11-18 | 4,904,300 | 24.19 | 24.73 | 23.44 | 23.58 | 00:00:00 | | 2003-11-19 | 2,290,600 | 23.58 | 24.15 | 23.54 | 24.00 | 00:00:00 | | 2003-11-20 | 1,887,600 | 23.75 | 24.34 | 23.49 | 23.50 | 00:00:00 | | 2003-11-21 | 2,582,400 | 23.58 | 23.99 | 23.38 | 23.79 | 00:00:00 | | 2003-11-24 | 1,719,600 | 23.94 | 24.66 | 23.94 | 24.66 | 00:00:00 | | 2003-11-25 | 2,406,800 | 24.90 | 25.11 | 24.55 | 24.55 | 00:00:00 | | 2003-11-26 | 1,851,300 | 24.89 | 25.14 | 24.31 | 24.86 | 00:00:00 | | 2003-11-28 | 602,000 | 24.71 | 25.17 | 24.63 | 25.17 | 00:00:00 | | 2003-12-01 | 3,237,800 | 25.29 | 25.52 | 24.82 | 25.11 | 00:00:00 | | 2003-12-02 | 2,527,100 | 25.11 | 25.44 | 24.82 | 25.23 | 00:00:00 | | 2003-12-03 | 4,786,800 | 25.30 | 26.31 | 25.30 | 25.60 | 00:00:00 | | 2003-12-04 | 3,761,200 | 25.60 | 25.76 | 23.99 | 24.66 | 00:00:00 | | 2003-12-05 | 4,346,900 | 24.43 | 24.43 | 23.65 | 23.70 | 00:00:00 | | 2003-12-08 | 2,625,500 | 23.70 | 23.88 | 23.09 | 23.50 | 00:00:00 | | 2003-12-09 | 2,290,300 | 23.70 | 23.75 | 22.67 | 22.75 | 00:00:00 | | 2003-12-10 | 2,344,500 | 22.80 | 23.05 | 22.25 | 22.72 | 00:00:00 | | 2003-12-11 | 2,532,200 | 22.70 | 23.36 | 22.65 | 23.19 | 00:00:00 | | 2003-12-12 | 1,697,300 | 23.41 | 23.68 | 23.08 | 23.54 | 00:00:00 | | 2003-12-15 | 2,516,600 | 23.99 | 24.00 | 22.55 | 22.55 | 00:00:00 | | 2003-12-16 | 3,170,200 | 22.60 | 22.73 | 21.75 | 22.39 | 00:00:00 | | 2003-12-17 | 1,949,400 | 22.40 | 22.70 | 21.89 | 22.04 | 00:00:00 | | 2003-12-18 | 3,011,600 | 22.64 | 23.89 | 22.55 | 23.67 | 00:00:00 | | 2003-12-19 | 2,791,600 | 23.60 | 23.95 | 23.49 | 23.57 | 00:00:00 | | 2003-12-22 | 1,505,700 | 23.27 | 23.75 | 23.10 | 23.40 | 00:00:00 | | 2003-12-23 | 1,870,900 | 23.40 | 24.40 | 23.35 | 24.35 | 00:00:00 | | 2003-12-24 | 1,372,400 | 24.43 | 25.00 | 24.43 | 24.78 | 00:00:00 | | 2003-12-26 | 665,700 | 24.79 | 24.97 | 24.74 | 24.85 | 00:00:00 | | 2003-12-29 | 1,974,800 | 24.84 | 25.44 | 24.82 | 25.42 | 00:00:00 | | 2003-12-30 | 1,996,800 | 25.45 | 25.71 | 25.19 | 25.54 | 00:00:00 | | 2003-12-31 | 2,062,500 | 25.54 | 25.62 | 25.24 | 25.45 | 00:00:00 | | 2004-01-02 | 2,639,500 | 25.45 | 25.55 | 25.03 | 25.15 | 00:00:00 | | 2004-01-05 | 3,130,200 | 25.26 | 26.30 | 25.24 | 26.24 | 00:00:00 | | 2004-01-06 | 2,626,100 | 26.04 | 26.55 | 25.91 | 26.43 | 00:00:00 | | 2004-01-07 | 3,048,800 | 26.23 | 26.63 | 25.80 | 26.55 | 00:00:00 | | 2004-01-08 | 4,506,000 | 27.10 | 27.87 | 26.92 | 27.79 | 00:00:00 | | 2004-01-09 | 4,262,400 | 27.54 | 28.06 | 27.05 | 27.56 | 00:00:00 | | 2004-01-12 | 2,855,000 | 27.60 | 27.75 | 27.27 | 27.74 | 00:00:00 | | 2004-01-13 | 3,817,600 | 28.00 | 28.00 | 26.37 | 26.75 | 00:00:00 | | 2004-01-14 | 2,926,000 | 27.05 | 27.05 | 26.09 | 26.62 | 00:00:00 | | 2004-01-15 | 14,559,300 | 27.69 | 30.02 | 27.69 | 30.00 | 00:00:00 | | 2004-01-16 | 8,155,000 | 30.00 | 30.49 | 29.78 | 30.30 | 00:00:00 | | 2004-01-20 | 3,023,200 | 30.50 | 30.70 | 29.82 | 30.69 | 00:00:00 | | 2004-01-21 | 2,026,200 | 30.59 | 30.60 | 29.50 | 29.82 | 00:00:00 | | 2004-01-22 | 3,995,500 | 29.75 | 30.10 | 28.17 | 28.23 | 00:00:00 | | 2004-01-23 | 4,733,200 | 28.45 | 28.56 | 27.40 | 27.68 | 00:00:00 | | 2004-01-26 | 2,557,000 | 27.85 | 28.14 | 27.40 | 27.99 | 00:00:00 | | 2004-01-27 | 3,326,000 | 28.00 | 28.18 | 26.72 | 26.79 | 00:00:00 | | 2004-01-28 | 3,482,100 | 27.12 | 27.76 | 26.68 | 26.75 | 00:00:00 | | 2004-01-29 | 3,337,100 | 26.91 | 27.06 | 25.52 | 25.99 | 00:00:00 | | 2004-01-30 | 3,757,300 | 26.00 | 27.05 | 26.00 | 26.90 | 00:00:00 | | 2004-02-02 | 2,952,000 | 27.03 | 27.26 | 26.30 | 26.42 | 00:00:00 | | 2004-02-03 | 3,656,100 | 27.12 | 27.12 | 25.44 | 25.70 | 00:00:00 | | 2004-02-04 | 3,823,100 | 25.20 | 25.35 | 24.49 | 24.50 | 00:00:00 | | 2004-02-05 | 4,813,900 | 24.70 | 25.29 | 24.24 | 24.49 | 00:00:00 | | 2004-02-06 | 5,287,400 | 24.70 | 26.92 | 24.69 | 26.77 | 00:00:00 | | 2004-02-09 | 2,239,700 | 26.81 | 26.97 | 26.31 | 26.38 | 00:00:00 | | 2004-02-10 | 1,926,600 | 26.48 | 26.73 | 26.01 | 26.34 | 00:00:00 | | 2004-02-11 | 4,007,200 | 26.25 | 27.15 | 26.18 | 27.01 | 00:00:00 | | 2004-02-12 | 2,018,900 | 26.75 | 27.66 | 26.56 | 26.71 | 00:00:00 | | 2004-02-13 | 2,570,800 | 26.86 | 27.25 | 25.05 | 25.82 | 00:00:00 | | 2004-02-17 | 2,182,700 | 25.97 | 26.57 | 25.81 | 26.44 | 00:00:00 | | 2004-02-18 | 1,440,700 | 26.34 | 26.74 | 26.06 | 26.35 | 00:00:00 | | 2004-02-19 | 4,154,700 | 27.25 | 27.41 | 25.71 | 25.84 | 00:00:00 | | 2004-02-20 | 5,655,400 | 25.75 | 26.00 | 24.70 | 24.87 | 00:00:00 | | 2004-02-23 | 5,566,000 | 24.98 | 25.09 | 23.27 | 23.63 | 00:00:00 | | 2004-02-24 | 6,065,800 | 23.58 | 23.58 | 22.82 | 23.04 | 00:00:00 | | 2004-02-25 | 4,697,500 | 23.33 | 24.30 | 23.16 | 24.30 | 00:00:00 | | 2004-02-26 | 3,865,400 | 24.06 | 24.91 | 23.88 | 24.62 | 00:00:00 | | 2004-02-27 | 3,028,100 | 24.55 | 24.85 | 24.27 | 24.65 | 00:00:00 | | 2004-03-01 | 2,393,300 | 24.65 | 25.40 | 24.53 | 25.38 | 00:00:00 | | 2004-03-02 | 2,569,500 | 25.15 | 25.73 | 25.00 | 25.25 | 00:00:00 | | 2004-03-03 | 3,992,400 | 25.00 | 25.01 | 23.70 | 23.83 | 00:00:00 | | 2004-03-04 | 3,469,600 | 23.85 | 24.05 | 23.48 | 23.90 | 00:00:00 | | 2004-03-05 | 3,899,400 | 23.80 | 24.34 | 23.31 | 24.05 | 00:00:00 | | 2004-03-08 | 3,203,200 | 24.20 | 24.49 | 22.80 | 22.86 | 00:00:00 | | 2004-03-09 | 5,350,400 | 22.90 | 23.34 | 22.35 | 23.16 | 00:00:00 | | 2004-03-10 | 3,353,400 | 23.09 | 23.49 | 22.15 | 22.36 | 00:00:00 | | 2004-03-11 | 5,038,100 | 22.20 | 23.00 | 22.16 | 22.40 | 00:00:00 | | 2004-03-12 | 2,318,600 | 22.65 | 23.20 | 22.51 | 22.85 | 00:00:00 | | 2004-03-15 | 2,491,700 | 22.70 | 22.70 | 21.01 | 21.95 | 00:00:00 | | 2004-03-16 | 2,597,800 | 22.25 | 22.55 | 21.51 | 22.16 | 00:00:00 | | 2004-03-17 | 2,173,000 | 22.40 | 22.98 | 22.31 | 22.95 | 00:00:00 | | 2004-03-18 | 2,835,900 | 22.95 | 23.18 | 22.25 | 22.53 | 00:00:00 | | 2004-03-19 | 5,059,900 | 21.97 | 22.15 | 21.08 | 21.10 | 00:00:00 | | 2004-03-22 | 3,315,400 | 20.96 | 21.30 | 20.70 | 21.09 | 00:00:00 | | 2004-03-23 | 4,013,700 | 21.35 | 21.40 | 20.47 | 21.00 | 00:00:00 | | 2004-03-24 | 4,844,500 | 21.11 | 22.18 | 21.10 | 21.79 | 00:00:00 | | 2004-03-25 | 6,299,700 | 22.00 | 23.87 | 21.75 | 23.68 | 00:00:00 | | 2004-03-26 | 3,694,900 | 23.40 | 23.77 | 22.95 | 23.40 | 00:00:00 | | 2004-03-29 | 3,427,100 | 23.75 | 24.10 | 23.56 | 23.84 | 00:00:00 | | 2004-03-30 | 2,689,500 | 23.65 | 24.10 | 23.48 | 24.02 | 00:00:00 | | 2004-03-31 | 2,000,700 | 24.02 | 24.20 | 23.60 | 23.83 | 00:00:00 | | 2004-04-01 | 3,462,200 | 23.85 | 24.93 | 23.84 | 24.57 | 00:00:00 | | 2004-04-02 | 4,508,600 | 25.99 | 26.66 | 24.75 | 25.36 | 00:00:00 | | 2004-04-05 | 2,156,800 | 25.36 | 25.81 | 25.03 | 25.73 | 00:00:00 | | 2004-04-06 | 2,736,300 | 25.70 | 25.70 | 24.60 | 25.09 | 00:00:00 | | 2004-04-07 | 2,942,000 | 24.75 | 25.30 | 24.35 | 25.05 | 00:00:00 | | 2004-04-08 | 2,378,000 | 25.36 | 25.48 | 24.85 | 24.99 | 00:00:00 | | 2004-04-12 | 2,017,400 | 25.08 | 25.21 | 24.77 | 25.20 | 00:00:00 | | 2004-04-13 | 3,344,200 | 25.75 | 25.80 | 24.65 | 24.86 | 00:00:00 | | 2004-04-14 | 2,396,800 | 24.85 | 25.44 | 24.52 | 24.88 | 00:00:00 | | 2004-04-15 | 3,844,200 | 24.88 | 24.88 | 23.16 | 23.45 | 00:00:00 | | 2004-04-16 | 4,016,900 | 23.37 | 23.56 | 22.80 | 22.94 | 00:00:00 | | 2004-04-19 | 3,770,100 | 22.90 | 23.27 | 22.52 | 23.06 | 00:00:00 | | 2004-04-20 | 2,988,200 | 23.12 | 23.55 | 22.18 | 22.24 | 00:00:00 | | 2004-04-21 | 6,623,200 | 23.65 | 24.65 | 22.08 | 22.92 | 00:00:00 | | 2004-04-22 | 5,872,600 | 22.59 | 23.50 | 22.12 | 22.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
