NasdaqGS - Delayed Quote USD

Teradyne, Inc. (TER)

100.70 +0.85 (+0.85%)
At close: 4:00 PM EDT
108.64 +7.94 (+7.88%)
After hours: 6:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 102.09 102.64 99.47 100.70 100.70 2,261,539
Apr 23, 2024 98.05 100.35 98.05 99.85 99.85 1,927,800
Apr 22, 2024 97.10 98.70 96.20 97.76 97.76 2,302,900
Apr 19, 2024 100.13 100.66 95.80 95.97 95.97 2,919,500
Apr 18, 2024 101.42 102.56 100.02 100.20 100.20 2,113,800
Apr 17, 2024 104.62 104.93 101.54 102.07 102.07 2,237,600
Apr 16, 2024 104.96 106.19 103.89 104.93 104.93 1,269,400
Apr 15, 2024 107.44 107.99 103.94 104.42 104.42 1,605,200
Apr 12, 2024 107.61 108.72 105.24 105.87 105.87 1,840,500
Apr 11, 2024 107.68 109.53 105.82 109.46 109.46 1,905,300
Apr 10, 2024 108.35 109.09 105.77 106.40 106.40 1,516,900
Apr 9, 2024 108.94 111.26 108.71 111.19 111.19 1,439,400
Apr 8, 2024 107.96 109.16 107.67 107.82 107.82 1,154,700
Apr 5, 2024 105.87 107.73 105.70 107.27 107.27 1,143,900
Apr 4, 2024 110.66 111.05 105.61 105.95 105.95 2,475,900
Apr 3, 2024 108.96 110.42 108.48 108.85 108.85 1,595,600
Apr 2, 2024 111.27 111.69 109.28 110.14 110.14 1,187,200
Apr 1, 2024 112.85 114.83 111.88 112.95 112.95 1,346,600
Mar 28, 2024 111.64 113.28 111.57 112.83 112.83 2,046,900
Mar 27, 2024 108.99 111.68 108.52 111.54 111.54 1,256,500
Mar 26, 2024 109.18 110.22 107.99 108.14 108.14 1,732,700
Mar 25, 2024 108.79 110.25 108.62 108.90 108.90 1,561,800
Mar 22, 2024 110.92 112.27 110.67 110.75 110.75 1,812,700
Mar 21, 2024 109.36 113.00 108.85 111.45 111.45 2,562,700
Mar 20, 2024 104.15 107.80 104.15 107.11 107.11 2,435,200
Mar 19, 2024 101.82 103.79 101.50 103.48 103.48 2,253,300
Mar 18, 2024 104.25 105.24 102.69 102.86 102.86 1,767,200
Mar 15, 2024 102.61 104.34 102.53 103.06 103.06 3,409,700
Mar 14, 2024 105.83 106.23 102.74 103.85 103.85 1,646,700
Mar 13, 2024 106.69 108.32 104.81 105.45 105.45 1,808,400
Mar 12, 2024 107.04 108.42 105.25 108.20 108.20 1,505,400
Mar 11, 2024 105.81 106.60 104.56 106.35 106.35 1,565,600
Mar 8, 2024 110.56 110.92 106.08 106.12 106.12 1,632,200
Mar 7, 2024 107.23 110.55 107.04 109.99 109.99 1,576,700
Mar 6, 2024 105.99 107.78 105.76 106.75 106.75 1,497,400
Mar 5, 2024 104.71 105.42 102.43 103.76 103.76 1,264,900
Mar 4, 2024 106.64 106.93 105.43 105.83 105.83 1,252,200
Mar 1, 2024 104.06 106.79 102.76 105.88 105.88 2,008,900
Feb 29, 2024 101.91 103.84 101.41 103.59 103.59 2,391,900
Feb 28, 2024 98.99 100.69 98.76 100.35 100.35 1,226,200
Feb 27, 2024 102.91 102.91 100.04 100.27 100.27 1,675,400
Feb 26, 2024 100.90 102.56 100.19 102.15 102.15 1,272,700
Feb 23, 2024 102.49 102.72 100.03 100.14 100.14 1,451,200
Feb 22, 2024 101.51 103.34 100.35 102.48 102.48 1,858,500
Feb 21, 2024 98.27 99.61 97.81 99.58 99.58 1,110,600
Feb 20, 2024 100.61 101.81 98.84 100.17 100.17 1,446,200
Feb 16, 2024 103.17 104.10 101.63 102.24 102.24 1,608,800
Feb 15, 2024 0.12 Dividend
Feb 15, 2024 103.59 103.95 101.70 102.56 102.56 2,115,900
Feb 14, 2024 100.20 101.81 100.02 101.57 101.45 1,453,900
Feb 13, 2024 99.36 100.07 97.47 98.91 98.79 1,886,300
Feb 12, 2024 102.25 104.77 101.91 102.91 102.79 1,361,900
Feb 9, 2024 99.32 102.42 98.81 102.31 102.19 1,653,900
Feb 8, 2024 97.40 99.57 97.40 98.47 98.35 1,887,800
Feb 7, 2024 98.64 98.64 96.31 97.51 97.39 1,380,300
Feb 6, 2024 96.67 97.79 96.23 97.75 97.63 1,543,200
Feb 5, 2024 96.31 97.17 94.64 96.25 96.14 1,957,800
Feb 2, 2024 94.95 96.69 93.87 96.37 96.26 1,809,000
Feb 1, 2024 97.13 97.13 93.37 95.14 95.03 2,896,400
Jan 31, 2024 95.49 98.79 92.29 96.59 96.48 6,316,100
Jan 30, 2024 104.89 106.44 104.32 104.59 104.47 2,111,100
Jan 29, 2024 104.21 106.34 104.09 106.07 105.94 1,720,900
Jan 26, 2024 108.74 108.82 104.82 105.46 105.34 2,095,700
Jan 25, 2024 112.68 112.71 109.76 109.95 109.82 2,007,700
Jan 24, 2024 112.05 113.60 110.46 110.67 110.54 1,920,900
Jan 23, 2024 110.60 111.51 109.39 111.24 111.11 1,173,300
Jan 22, 2024 110.00 111.96 108.99 110.09 109.96 1,827,700
Jan 19, 2024 107.24 109.08 105.64 108.72 108.59 1,934,500
Jan 18, 2024 104.80 106.43 104.34 106.02 105.89 2,416,600
Jan 17, 2024 102.48 103.00 100.75 102.86 102.74 1,366,100
Jan 16, 2024 103.99 105.31 103.21 104.09 103.97 1,671,000
Jan 12, 2024 105.00 106.12 103.61 104.81 104.69 1,191,100
Jan 11, 2024 104.83 105.68 102.96 105.10 104.98 1,803,500
Jan 10, 2024 105.46 105.50 103.29 104.88 104.76 1,148,100
Jan 9, 2024 104.36 105.80 104.16 105.24 105.12 1,055,100
Jan 8, 2024 103.18 106.04 103.07 105.89 105.76 1,421,600
Jan 5, 2024 101.70 103.17 101.57 102.77 102.65 1,404,500
Jan 4, 2024 100.19 102.53 99.95 101.58 101.46 1,441,900
Jan 3, 2024 102.71 103.09 101.08 101.75 101.63 1,376,800
Jan 2, 2024 107.00 107.00 103.64 104.77 104.65 2,383,800
Dec 29, 2023 109.94 110.64 108.35 108.52 108.39 1,365,800
Dec 28, 2023 111.07 111.18 109.92 110.44 110.31 874,600
Dec 27, 2023 111.00 111.25 109.79 110.75 110.62 1,261,700
Dec 26, 2023 108.08 110.85 108.08 110.35 110.22 1,389,000
Dec 22, 2023 107.00 107.82 106.55 107.63 107.50 832,200
Dec 21, 2023 105.99 107.02 105.68 106.59 106.46 1,812,100
Dec 20, 2023 105.07 106.76 103.43 103.61 103.49 1,870,700
Dec 19, 2023 106.00 106.94 105.48 105.88 105.75 1,379,500
Dec 18, 2023 105.07 105.47 103.64 105.28 105.16 2,556,800
Dec 15, 2023 104.18 106.25 104.10 105.16 105.04 4,609,900
Dec 14, 2023 99.49 105.66 99.49 105.39 105.27 3,680,700
Dec 13, 2023 96.18 99.03 95.54 98.16 98.04 1,403,200
Dec 12, 2023 96.34 97.17 96.09 96.34 96.23 913,000
Dec 11, 2023 93.36 97.34 93.36 96.73 96.62 2,222,200
Dec 8, 2023 92.26 93.57 91.84 92.29 92.18 1,688,300
Dec 7, 2023 91.91 93.03 91.11 92.61 92.50 1,331,900
Dec 6, 2023 92.67 93.24 91.12 91.22 91.11 1,601,100
Dec 5, 2023 92.21 92.22 90.24 91.24 91.13 1,352,600
Dec 4, 2023 93.12 93.45 91.27 93.16 93.05 1,381,400
Dec 1, 2023 91.76 93.91 91.12 93.86 93.75 934,500
Nov 30, 2023 92.94 93.55 91.29 92.23 92.12 2,072,900
Nov 29, 2023 92.60 94.17 92.47 92.76 92.65 1,724,600
Nov 28, 2023 91.43 91.98 90.53 91.24 91.13 1,063,700
Nov 27, 2023 91.73 92.45 91.13 91.93 91.82 818,500
Nov 24, 2023 0.11 Dividend
Nov 24, 2023 92.38 92.81 92.15 92.49 92.38 472,300
Nov 22, 2023 92.78 93.93 91.97 92.44 92.22 1,306,400
Nov 21, 2023 92.76 93.22 91.27 91.76 91.54 1,427,100
Nov 20, 2023 92.32 93.36 91.97 93.08 92.86 1,665,700
Nov 17, 2023 91.01 92.10 90.58 92.09 91.87 1,330,800
Nov 16, 2023 91.24 91.79 90.38 90.74 90.52 1,995,600
Nov 15, 2023 91.11 92.49 90.43 91.37 91.15 1,371,900
Nov 14, 2023 89.54 90.86 89.15 90.65 90.44 2,095,400
Nov 13, 2023 87.43 87.91 85.75 86.62 86.41 1,703,300
Nov 10, 2023 86.01 88.46 85.20 88.12 87.91 1,798,300
Nov 9, 2023 86.93 87.01 84.66 84.93 84.73 2,676,700
Nov 8, 2023 86.97 87.38 86.06 86.38 86.18 1,434,400
Nov 7, 2023 87.58 87.97 86.75 87.03 86.82 1,284,300
Nov 6, 2023 88.13 88.39 86.64 87.61 87.40 1,250,200
Nov 3, 2023 87.14 88.34 86.86 87.70 87.49 1,606,700
Nov 2, 2023 83.78 86.73 83.74 85.90 85.70 2,277,600
Nov 1, 2023 83.27 83.50 81.08 82.76 82.56 2,091,200
Oct 31, 2023 83.39 84.07 82.65 83.27 83.07 1,540,200
Oct 30, 2023 83.82 84.20 81.95 83.46 83.26 1,656,300
Oct 27, 2023 84.83 85.26 82.76 83.84 83.64 2,015,500
Oct 26, 2023 85.40 89.79 84.78 85.12 84.92 2,954,300
Oct 25, 2023 90.86 91.13 86.52 87.91 87.70 2,722,900
Oct 24, 2023 91.29 92.13 90.44 91.61 91.39 1,342,900
Oct 23, 2023 91.00 92.81 90.65 90.92 90.70 1,325,100
Oct 20, 2023 92.33 93.22 91.53 91.74 91.52 1,264,000
Oct 19, 2023 94.89 95.21 92.27 92.74 92.52 1,927,300
Oct 18, 2023 94.62 95.41 93.08 94.08 93.86 1,410,900
Oct 17, 2023 95.15 97.42 93.89 96.52 96.29 1,540,200
Oct 16, 2023 95.66 97.28 95.42 97.00 96.77 1,900,700
Oct 13, 2023 99.50 99.54 95.28 95.60 95.37 1,532,800
Oct 12, 2023 99.57 101.47 98.51 99.39 99.15 1,135,500
Oct 11, 2023 99.75 100.43 98.53 99.56 99.32 991,500
Oct 10, 2023 99.23 100.63 99.00 99.59 99.35 1,241,800
Oct 9, 2023 99.39 99.54 97.97 99.05 98.82 953,400
Oct 6, 2023 98.76 101.40 97.97 100.67 100.43 1,242,200
Oct 5, 2023 99.78 100.95 98.26 99.54 99.30 1,069,900
Oct 4, 2023 99.15 100.72 98.34 100.27 100.03 1,002,700
Oct 3, 2023 100.10 100.85 97.88 98.56 98.33 1,152,500
Oct 2, 2023 100.51 101.63 99.66 100.67 100.43 1,357,800
Sep 29, 2023 101.11 101.53 100.26 100.46 100.22 1,331,200
Sep 28, 2023 96.39 100.67 96.25 99.68 99.44 1,583,900
Sep 27, 2023 96.85 97.34 95.50 96.48 96.25 1,852,700
Sep 26, 2023 97.32 97.62 95.52 95.83 95.60 1,410,600
Sep 25, 2023 95.00 96.82 94.94 96.44 96.21 966,500
Sep 22, 2023 96.61 97.05 95.18 95.40 95.17 1,019,800
Sep 21, 2023 95.38 96.65 95.21 95.61 95.38 1,487,800
Sep 20, 2023 98.41 98.91 95.91 95.99 95.76 1,161,000
Sep 19, 2023 96.67 98.12 96.11 97.79 97.56 2,014,300
Sep 18, 2023 95.13 96.94 94.92 96.76 96.53 1,239,500
Sep 15, 2023 97.11 97.35 94.89 95.49 95.26 3,275,400
Sep 14, 2023 98.93 99.02 97.52 97.96 97.73 1,133,200
Sep 13, 2023 97.04 98.84 97.00 97.66 97.43 1,620,900
Sep 12, 2023 98.57 99.78 97.79 97.83 97.60 1,235,000
Sep 11, 2023 101.00 101.00 97.61 98.90 98.67 1,404,000
Sep 8, 2023 99.46 100.54 98.98 99.70 99.46 1,666,700
Sep 7, 2023 103.33 104.00 98.82 99.69 99.45 3,224,300
Sep 6, 2023 106.02 107.48 104.88 105.58 105.33 1,463,700
Sep 5, 2023 107.87 107.98 105.93 106.62 106.37 1,368,300
Sep 1, 2023 109.02 109.17 107.59 108.46 108.20 624,600
Aug 31, 2023 0.11 Dividend
Aug 31, 2023 106.66 108.42 106.66 107.87 107.61 1,621,100
Aug 30, 2023 106.95 108.27 106.16 107.37 107.01 909,000
Aug 29, 2023 103.77 107.66 103.77 107.37 107.01 1,435,900
Aug 28, 2023 104.46 105.62 103.79 104.57 104.22 917,700
Aug 25, 2023 102.66 104.35 101.61 103.78 103.43 1,285,500
Aug 24, 2023 106.58 106.58 101.83 102.11 101.76 1,586,000
Aug 23, 2023 102.62 105.92 102.62 105.32 104.96 1,107,300
Aug 22, 2023 104.23 104.29 102.08 102.75 102.40 843,300
Aug 21, 2023 101.11 103.08 100.83 102.74 102.39 1,250,900
Aug 18, 2023 99.58 101.54 99.39 101.06 100.72 1,385,500
Aug 17, 2023 101.61 102.03 100.33 100.62 100.28 1,072,000
Aug 16, 2023 102.18 103.08 101.19 101.25 100.91 1,404,700
Aug 15, 2023 103.85 104.13 101.68 101.87 101.52 1,377,500
Aug 14, 2023 101.73 104.76 101.29 104.74 104.38 1,463,400
Aug 11, 2023 104.30 104.38 101.42 101.73 101.38 1,773,300
Aug 10, 2023 107.22 108.99 106.28 106.42 106.06 1,761,900
Aug 9, 2023 106.19 107.69 105.35 106.48 106.12 1,556,200
Aug 8, 2023 106.88 107.09 104.50 106.27 105.91 1,685,100
Aug 7, 2023 108.94 109.05 107.63 108.92 108.55 1,096,000
Aug 4, 2023 107.26 108.95 106.15 107.41 107.05 1,193,500
Aug 3, 2023 106.92 108.26 105.85 107.56 107.20 1,652,600
Aug 2, 2023 109.19 109.54 106.88 107.80 107.43 1,912,600
Aug 1, 2023 112.00 112.89 111.16 111.23 110.85 1,544,100
Jul 31, 2023 112.26 113.60 111.59 112.94 112.56 1,491,100
Jul 28, 2023 112.93 112.93 109.85 112.31 111.93 3,063,900
Jul 27, 2023 118.52 119.20 110.15 110.62 110.24 4,265,600
Jul 26, 2023 115.34 116.36 113.20 114.64 114.25 2,725,300
Jul 25, 2023 115.58 118.04 115.58 117.23 116.83 1,256,700
Jul 24, 2023 115.32 117.00 114.12 115.14 114.75 1,565,300
Jul 21, 2023 113.95 115.66 113.34 115.05 114.66 1,772,500
Jul 20, 2023 112.89 113.63 111.80 112.27 111.89 2,179,700
Jul 19, 2023 117.15 117.40 115.24 115.31 114.92 1,410,400
Jul 18, 2023 116.80 117.64 115.73 117.15 116.75 1,310,600
Jul 17, 2023 113.54 117.25 113.41 116.25 115.86 1,788,700
Jul 14, 2023 114.34 114.97 112.68 113.09 112.71 1,752,200
Jul 13, 2023 112.00 114.35 111.81 114.02 113.63 1,977,400
Jul 12, 2023 111.24 111.45 109.94 111.24 110.86 1,344,800
Jul 11, 2023 109.80 109.84 107.35 109.42 109.05 1,161,700
Jul 10, 2023 106.54 109.44 106.54 109.42 109.05 1,142,500
Jul 7, 2023 107.24 108.21 106.21 106.34 105.98 1,990,300
Jul 6, 2023 106.50 107.44 106.08 107.05 106.69 1,792,100
Jul 5, 2023 110.39 110.52 107.83 108.09 107.72 1,900,800
Jul 3, 2023 111.76 112.08 109.52 111.53 111.15 639,400
Jun 30, 2023 110.24 112.57 109.89 111.33 110.95 2,273,500
Jun 29, 2023 108.09 109.79 107.32 109.40 109.03 1,618,200
Jun 28, 2023 108.51 109.41 107.49 107.65 107.28 1,626,500
Jun 27, 2023 106.63 110.46 105.50 110.29 109.92 2,173,900
Jun 26, 2023 105.43 107.60 105.30 105.99 105.63 1,548,800
Jun 23, 2023 105.96 107.01 105.04 105.16 104.80 2,161,300
Jun 22, 2023 106.26 107.83 105.65 107.80 107.43 1,689,800
Jun 21, 2023 107.48 108.98 106.76 106.89 106.53 1,450,600
Jun 20, 2023 111.06 111.99 107.77 108.69 108.32 1,793,900
Jun 16, 2023 111.25 111.77 110.05 111.06 110.68 3,381,100
Jun 15, 2023 108.72 110.85 108.61 110.09 109.72 1,553,300
Jun 14, 2023 110.42 112.17 109.43 110.36 109.99 1,855,200
Jun 13, 2023 111.05 112.16 110.46 111.39 111.01 2,137,600
Jun 12, 2023 106.41 109.63 105.79 109.46 109.09 2,198,800
Jun 9, 2023 105.92 106.49 104.71 105.02 104.66 1,599,100
Jun 8, 2023 104.54 104.97 102.99 104.67 104.31 1,129,700
Jun 7, 2023 104.13 105.80 103.18 104.22 103.87 1,566,100
Jun 6, 2023 100.42 103.16 100.09 103.07 102.72 1,335,000
Jun 5, 2023 102.85 103.25 100.77 101.52 101.18 1,084,000
Jun 2, 2023 103.96 104.10 101.50 103.22 102.87 1,149,800
Jun 1, 2023 100.52 104.01 99.62 103.10 102.75 1,694,500
May 31, 2023 100.41 102.25 99.37 100.19 99.85 2,176,600
May 30, 2023 106.24 106.30 101.07 102.72 102.37 2,139,700
May 26, 2023 98.40 104.59 98.26 103.71 103.36 3,136,200
May 25, 2023 95.52 98.39 94.73 97.27 96.94 3,968,600
May 24, 2023 94.59 95.44 93.03 94.40 94.08 1,959,900
May 23, 2023 0.11 Dividend
May 23, 2023 96.93 97.52 95.48 95.55 95.23 1,725,300
May 22, 2023 96.70 98.27 96.68 97.81 97.37 1,269,200
May 19, 2023 98.69 99.16 96.55 97.10 96.66 1,885,000
May 18, 2023 95.52 99.34 95.40 98.57 98.13 2,447,700
May 17, 2023 94.40 95.54 93.37 94.92 94.49 1,431,200
May 16, 2023 93.71 95.13 93.29 93.43 93.01 1,033,100
May 15, 2023 91.21 94.39 90.57 94.22 93.79 1,247,200
May 12, 2023 91.44 91.58 89.46 90.93 90.52 1,210,700
May 11, 2023 91.21 91.35 90.33 91.18 90.77 1,326,000
May 10, 2023 91.50 91.53 90.12 90.96 90.55 1,442,500
May 9, 2023 90.33 90.42 88.96 90.29 89.88 1,693,300
May 8, 2023 92.67 92.96 90.90 91.42 91.01 1,113,100
May 5, 2023 90.95 92.77 90.27 92.63 92.21 2,098,700
May 4, 2023 92.00 92.14 89.73 89.98 89.57 1,311,500
May 3, 2023 92.24 93.84 91.87 92.16 91.74 1,471,200
May 2, 2023 92.50 92.85 91.01 92.31 91.89 1,620,400
May 1, 2023 91.69 92.71 91.50 92.30 91.88 1,757,500
Apr 28, 2023 90.52 91.42 89.69 91.38 90.97 1,638,700
Apr 27, 2023 90.00 91.26 88.54 90.37 89.96 3,472,000
Apr 26, 2023 94.81 95.07 92.66 93.33 92.91 2,282,000
Apr 25, 2023 97.11 97.53 94.31 94.35 93.92 1,750,000

Related Tickers

KLAC KLA Corporation
656.54
+1.29%
 
ENTG Entegris, Inc.
127.84
+1.32%
 
AMKR Amkor Technology, Inc.
29.86
+1.36%
 
LRCX Lam Research Corporation
884.89
-0.29%
 
ACLS Axcelis Technologies, Inc.
98.68
+1.48%
 
ONTO Onto Innovation Inc.
176.76
+0.37%
 
AMAT Applied Materials, Inc.
196.06
+1.46%
 
PLAB Photronics, Inc.
27.51
+2.04%
 
COHU Cohu, Inc.
30.36
+1.37%
 
AEHR Aehr Test Systems
11.14
+5.49%