Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teradyne Inc (NQ: TER )

134.64 -2.77 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 136.76 138.41 133.00 137.41 2,101,386 +6.78(+5.19%)
Sep 25, 2024 129.85 132.38 129.59 130.63 1,736,525 -0.39(-0.30%)
Sep 24, 2024 131.56 131.85 129.41 131.02 965,379 +1.33(+1.03%)
Sep 23, 2024 129.99 130.53 128.91 129.69 1,115,990 +0.74(+0.57%)
Sep 20, 2024 132.21 132.67 128.09 128.95 4,334,443 -4.87(-3.64%)
Sep 19, 2024 133.98 135.97 131.39 133.82 2,522,425 +5.96(+4.66%)
Sep 18, 2024 130.56 132.18 127.63 127.86 1,361,650 -1.85(-1.43%)
Sep 17, 2024 129.62 131.64 128.67 129.71 1,142,865 +1.73(+1.35%)
Sep 16, 2024 128.34 129.51 124.59 127.98 1,974,147 -3.25(-2.48%)
Sep 13, 2024 129.17 132.24 128.84 131.23 1,122,722 +3.04(+2.37%)
Sep 12, 2024 130.96 131.44 127.28 128.19 1,478,707 -3.32(-2.52%)
Sep 11, 2024 125.78 131.86 124.36 131.51 2,644,637 +6.14(+4.90%)
Sep 10, 2024 124.70 125.62 121.91 125.37 904,646 +1.17(+0.94%)
Sep 09, 2024 123.88 124.83 121.95 124.20 1,618,799 +2.75(+2.26%)
Sep 06, 2024 124.91 125.86 119.81 121.45 2,298,602 -4.65(-3.69%)
Sep 05, 2024 124.02 128.02 123.95 126.10 1,317,141 -0.66(-0.52%)
Sep 04, 2024 123.64 128.40 122.63 126.76 1,632,012 +2.22(+1.78%)
Sep 03, 2024 133.49 134.31 123.79 124.54 3,193,900 -12.19(-8.92%)
Aug 30, 2024 136.84 137.81 134.49 136.73 1,497,084 +2.77(+2.07%)
Aug 29, 2024 134.16 138.09 132.82 133.96 1,496,235 +1.65(+1.25%)
Aug 28, 2024 134.14 135.77 130.59 132.31 1,352,253 -2.67(-1.98%)
Aug 27, 2024 132.09 136.05 130.63 134.98 1,066,228 +1.98(+1.49%)
Aug 26, 2024 135.46 135.79 132.52 133.00 1,648,592 -2.94(-2.16%)
Aug 23, 2024 133.81 137.52 133.01 135.94 1,847,085 +4.74(+3.61%)
Aug 22, 2024 135.85 136.17 130.54 131.20 1,815,097 -4.21(-3.11%)
Aug 21, 2024 133.25 136.59 132.22 135.41 1,409,437 +3.68(+2.79%)
Aug 20, 2024 132.68 134.54 130.12 131.73 1,672,096 -2.25(-1.68%)
Aug 19, 2024 132.36 134.15 130.29 133.98 1,347,849 +0.86(+0.65%)
Aug 16, 2024 131.40 133.49 129.54 133.12 1,338,233 +1.39(+1.06%)
Aug 15, 2024 129.16 132.45 127.85 131.73 2,169,436 +6.48(+5.17%)
Aug 14, 2024 127.53 128.35 123.51 125.25 1,323,678 -1.83(-1.44%)
Aug 13, 2024 123.64 127.40 122.92 127.08 1,730,422 +4.76(+3.89%)
Aug 12, 2024 122.65 123.83 120.49 122.32 989,525 +0.60(+0.49%)
Aug 09, 2024 121.73 123.24 120.01 121.72 1,188,986 -1.16(-0.94%)
Aug 08, 2024 118.31 123.08 115.32 122.88 2,255,250 +8.63(+7.55%)
Aug 07, 2024 121.99 123.18 113.50 114.25 2,599,885 -4.07(-3.44%)
Aug 06, 2024 117.09 122.20 116.33 118.32 1,623,798 +1.93(+1.66%)
Aug 05, 2024 111.16 119.62 109.15 116.39 2,725,961 -0.88(-0.75%)
Aug 02, 2024 119.75 120.00 115.72 117.27 3,523,616 -4.47(-3.67%)
Aug 01, 2024 128.77 131.62 119.65 121.74 3,950,893 -9.42(-7.18%)
Jul 31, 2024 126.75 131.58 125.93 131.16 4,440,800 +9.82(+8.09%)
Jul 30, 2024 128.59 128.70 120.10 121.34 2,812,441 -6.59(-5.15%)
Jul 29, 2024 128.37 130.27 127.14 127.93 1,744,244 +1.47(+1.16%)
Jul 26, 2024 125.16 126.59 123.03 126.46 2,617,182 +2.12(+1.71%)
Jul 25, 2024 128.44 129.97 120.35 124.33 6,538,920 -19.20(-13.38%)
Jul 24, 2024 149.62 150.70 143.18 143.54 3,142,779 -8.73(-5.73%)
Jul 23, 2024 151.84 154.14 151.56 152.27 1,309,075 -2.19(-1.42%)
Jul 22, 2024 151.00 155.18 149.10 154.46 2,251,861 +8.04(+5.49%)
Jul 19, 2024 149.02 150.28 146.00 146.42 2,001,006 -3.10(-2.07%)
Jul 18, 2024 151.83 153.53 147.14 149.52 2,945,704 -2.83(-1.86%)
Jul 17, 2024 158.65 159.68 152.16 152.35 3,141,766 -10.65(-6.53%)
Jul 16, 2024 161.21 163.21 158.97 163.00 1,472,039 +3.51(+2.20%)
Jul 15, 2024 157.18 161.15 157.08 159.49 2,113,509 +3.16(+2.02%)
Jul 12, 2024 155.98 158.86 154.56 156.33 1,907,461 +1.53(+0.99%)
Jul 11, 2024 161.22 161.22 154.47 154.80 2,082,622 -4.33(-2.72%)
Jul 10, 2024 154.36 159.61 153.82 159.13 1,783,122 +5.65(+3.68%)
Jul 09, 2024 154.64 156.11 153.10 153.48 1,223,307 -0.69(-0.45%)
Jul 08, 2024 152.16 154.90 151.82 154.17 1,518,956 +2.97(+1.96%)
Jul 05, 2024 152.67 152.67 149.90 151.20 929,893 -0.50(-0.33%)
Jul 03, 2024 150.00 152.67 148.84 151.70 990,175 +2.10(+1.40%)
Jul 02, 2024 147.00 150.74 145.43 149.60 1,203,682 +1.83(+1.24%)
Jul 01, 2024 148.00 148.77 145.45 147.77 1,159,663 -0.52(-0.35%)
Jun 28, 2024 148.85 151.52 146.37 148.29 2,826,338 +0.72(+0.49%)
Jun 27, 2024 147.00 148.25 145.83 147.57 1,365,440 +0.70(+0.48%)
Jun 26, 2024 147.27 148.00 144.77 146.87 1,343,430 -0.70(-0.47%)
Jun 25, 2024 145.81 148.01 144.28 147.57 2,016,767 +2.04(+1.40%)
Jun 24, 2024 146.73 148.90 145.27 145.53 1,785,669 -2.92(-1.97%)
Jun 21, 2024 147.60 149.54 146.27 148.45 6,179,462 +0.50(+0.34%)
Jun 20, 2024 150.52 150.84 146.18 147.95 3,293,028 -3.80(-2.50%)
Jun 18, 2024 147.31 151.95 146.98 151.75 2,893,408 +7.01(+4.84%)
Jun 17, 2024 144.57 144.99 141.50 144.74 2,451,965 -0.32(-0.22%)
Jun 14, 2024 144.88 146.51 144.69 145.06 1,060,212 -2.58(-1.75%)
Jun 13, 2024 145.44 148.06 144.86 147.64 1,282,594 -1.22(-0.82%)
Jun 12, 2024 147.48 152.23 147.10 148.86 2,573,345 +4.41(+3.05%)
Jun 11, 2024 142.01 144.56 141.21 144.45 1,238,690 +1.37(+0.96%)
Jun 10, 2024 139.30 144.17 139.30 143.08 1,467,708 +2.18(+1.55%)
Jun 07, 2024 142.82 144.43 139.43 140.90 1,253,150 -2.33(-1.63%)
Jun 06, 2024 144.26 144.71 142.81 143.23 1,319,087 -2.16(-1.49%)
Jun 05, 2024 142.00 145.54 141.06 145.39 2,182,744 +5.77(+4.13%)
Jun 04, 2024 140.35 141.78 138.57 139.62 2,583,465 -1.40(-0.99%)
Jun 03, 2024 143.84 145.64 138.95 141.02 1,730,511 +0.08(+0.06%)
May 31, 2024 141.33 142.66 135.96 140.94 3,212,787 -0.33(-0.23%)
May 30, 2024 142.08 142.66 140.13 141.27 2,274,448 -0.60(-0.42%)
May 29, 2024 142.43 144.12 141.72 141.87 2,079,801 -3.36(-2.31%)
May 28, 2024 144.22 146.53 143.04 145.23 2,087,700 +1.22(+0.85%)
May 24, 2024 141.19 145.01 141.19 144.01 2,134,235 +3.76(+2.68%)
May 23, 2024 145.22 145.64 138.93 140.25 2,292,452 -2.61(-1.83%)
May 22, 2024 140.73 143.01 139.69 142.86 2,061,392 +2.59(+1.85%)
May 21, 2024 137.75 140.64 137.39 140.27 1,913,825 +0.88(+0.63%)
May 20, 2024 134.88 140.10 134.57 139.39 3,409,119 +7.59(+5.76%)
May 17, 2024 132.48 133.34 130.79 131.80 1,969,812 +0.42(+0.32%)
May 16, 2024 131.62 132.65 131.06 131.38 2,409,935 -0.46(-0.35%)
May 15, 2024 129.22 132.54 128.41 131.84 3,354,549 +4.84(+3.81%)
May 14, 2024 124.70 127.27 124.70 127.00 1,740,225 +2.26(+1.81%)
May 13, 2024 122.89 125.83 122.80 124.74 2,208,235 +1.93(+1.57%)
May 10, 2024 123.61 123.99 122.14 122.81 1,387,443 +0.31(+0.25%)
May 09, 2024 120.46 122.99 120.16 122.50 1,928,698 +2.18(+1.81%)
May 08, 2024 118.90 120.66 118.37 120.33 1,796,547 -0.66(-0.55%)
May 07, 2024 122.93 123.54 120.68 120.99 2,752,182 -0.86(-0.70%)
May 06, 2024 121.10 122.17 120.06 121.84 2,080,342 +1.51(+1.25%)
May 03, 2024 119.96 121.75 119.00 120.34 2,696,499 +3.05(+2.60%)
May 02, 2024 115.77 117.50 113.91 117.29 2,471,048 +3.65(+3.21%)
May 01, 2024 114.95 117.13 111.69 113.64 3,363,013 -2.58(-2.22%)
Apr 30, 2024 117.27 118.73 116.15 116.22 2,339,496 -1.97(-1.67%)
Apr 29, 2024 114.04 118.54 113.90 118.19 2,186,506 +4.16(+3.64%)
Apr 26, 2024 110.34 114.57 110.17 114.03 5,210,013 +5.22(+4.79%)
Apr 25, 2024 107.33 109.75 103.91 108.82 7,883,369 +8.20(+8.15%)
Apr 24, 2024 102.00 102.58 99.38 100.61 2,436,223 +0.85(+0.85%)
Apr 23, 2024 97.97 100.26 97.97 99.76 1,929,501 +2.09(+2.14%)
Apr 22, 2024 97.02 98.62 96.12 97.68 2,304,892 +1.79(+1.87%)
Apr 19, 2024 100.04 100.57 95.72 95.89 2,922,537 -4.23(-4.22%)
Apr 18, 2024 101.33 102.47 99.93 100.11 2,115,650 -1.87(-1.83%)
Apr 17, 2024 104.53 104.83 101.45 101.98 2,239,498 -2.86(-2.73%)
Apr 16, 2024 104.87 106.10 103.80 104.84 1,270,453 +0.51(+0.49%)
Apr 15, 2024 107.35 107.89 103.85 104.33 1,606,552 -1.45(-1.37%)
Apr 12, 2024 107.52 108.63 105.15 105.78 1,842,942 -3.59(-3.28%)
Apr 11, 2024 107.59 109.44 105.73 109.37 1,906,928 +3.06(+2.88%)
Apr 10, 2024 108.26 108.99 105.68 106.31 1,518,292 -4.79(-4.31%)
Apr 09, 2024 108.85 111.16 108.61 111.09 1,440,662 +3.37(+3.13%)
Apr 08, 2024 107.87 109.07 107.57 107.73 1,155,667 +0.55(+0.51%)
Apr 05, 2024 105.78 107.64 105.61 107.18 1,144,878 +1.32(+1.25%)
Apr 04, 2024 110.56 110.95 105.52 105.86 2,477,899 -2.90(-2.66%)
Apr 03, 2024 108.87 110.32 108.39 108.76 1,596,924 -1.29(-1.17%)
Apr 02, 2024 111.17 111.59 109.19 110.05 1,188,270 -2.81(-2.49%)
Apr 01, 2024 112.75 114.73 111.78 112.85 1,347,780 +0.12(+0.11%)
Mar 28, 2024 111.54 112.88 112.86 112.73 2,048,708 +1.29(+1.16%)
Mar 27, 2024 108.90 111.58 108.43 111.44 1,257,604 +3.40(+3.14%)
Mar 26, 2024 109.09 110.12 107.90 108.05 1,734,225 -0.76(-0.70%)
Mar 25, 2024 108.70 110.16 108.53 108.81 1,563,191 -1.85(-1.67%)
Mar 22, 2024 110.83 112.17 110.58 110.66 1,814,261 -0.70(-0.63%)
Mar 21, 2024 109.27 112.90 108.76 111.35 2,564,513 +4.34(+4.05%)
Mar 20, 2024 104.06 107.71 104.06 107.02 2,437,303 +3.63(+3.51%)
Mar 19, 2024 101.73 103.70 101.41 103.39 2,255,235 +0.62(+0.60%)
Mar 18, 2024 104.16 105.15 102.60 102.77 1,768,699 -0.20(-0.19%)
Mar 15, 2024 102.52 104.25 102.44 102.97 3,412,656 -0.79(-0.76%)
Mar 14, 2024 105.74 106.14 102.65 103.76 1,648,104 -1.60(-1.52%)
Mar 13, 2024 106.60 108.23 104.72 105.36 1,809,947 -2.75(-2.54%)
Mar 12, 2024 106.95 108.33 105.16 108.11 1,506,720 +1.85(+1.74%)
Mar 11, 2024 105.72 106.51 104.47 106.26 1,566,933 +0.23(+0.22%)
Mar 08, 2024 110.47 110.83 105.99 106.03 1,634,088 -3.87(-3.52%)
Mar 07, 2024 107.14 110.45 106.95 109.89 1,578,067 +3.24(+3.03%)
Mar 06, 2024 105.90 107.68 105.67 106.66 1,498,707 +2.99(+2.88%)
Mar 05, 2024 104.62 105.33 102.34 103.67 1,266,024 -2.07(-1.96%)
Mar 04, 2024 106.55 106.83 105.34 105.74 1,253,292 -0.05(-0.05%)
Mar 01, 2024 103.97 106.70 102.67 105.79 2,010,620 +2.29(+2.21%)
Feb 29, 2024 101.82 103.75 101.32 103.50 2,393,964 +3.24(+3.23%)
Feb 28, 2024 98.90 100.60 98.68 100.26 1,227,298 +0.08(+0.08%)
Feb 27, 2024 102.82 102.82 99.95 100.18 1,676,889 -1.88(-1.84%)
Feb 26, 2024 100.81 102.47 100.10 102.06 1,273,850 +2.01(+2.01%)
Feb 23, 2024 102.40 102.63 99.94 100.05 1,452,443 -2.34(-2.28%)
Feb 22, 2024 101.42 103.25 100.26 102.39 1,860,091 +2.90(+2.91%)
Feb 21, 2024 98.19 99.52 97.72 99.49 1,111,585 -0.59(-0.59%)
Feb 20, 2024 100.52 101.72 98.75 100.08 1,447,475 -2.07(-2.02%)
Feb 16, 2024 103.08 104.00 101.54 102.15 1,610,229 -0.32(-0.31%)
Feb 15, 2024 103.50 103.86 101.61 102.47 2,117,319 +1.11(+1.09%)
Feb 14, 2024 100.00 101.60 99.82 101.36 1,456,823 +2.65(+2.69%)
Feb 13, 2024 99.16 99.86 97.27 98.71 1,890,077 -3.99(-3.89%)
Feb 12, 2024 102.04 104.56 101.70 102.70 1,364,707 +0.60(+0.59%)
Feb 09, 2024 99.12 102.21 98.61 102.10 1,657,292 +3.83(+3.90%)
Feb 08, 2024 97.20 99.37 97.20 98.27 1,891,688 +0.96(+0.98%)
Feb 07, 2024 98.44 98.44 96.11 97.31 1,383,087 -0.24(-0.25%)
Feb 06, 2024 96.47 97.59 96.03 97.55 1,546,335 +1.50(+1.56%)
Feb 05, 2024 96.11 96.97 94.45 96.05 1,961,757 -0.12(-0.12%)
Feb 02, 2024 94.76 96.49 93.68 96.17 1,812,681 +1.23(+1.29%)
Feb 01, 2024 96.93 96.93 93.18 94.95 2,901,850 -1.45(-1.50%)
Jan 31, 2024 95.30 98.59 92.10 96.39 6,329,048 -7.98(-7.65%)
Jan 30, 2024 104.68 106.22 104.11 104.38 2,112,369 -1.48(-1.40%)
Jan 29, 2024 104.00 106.12 103.88 105.85 1,724,371 +0.61(+0.58%)
Jan 26, 2024 108.52 108.60 104.60 105.25 2,099,997 -4.48(-4.08%)
Jan 25, 2024 112.45 112.48 109.54 109.73 2,011,838 -0.72(-0.65%)
Jan 24, 2024 111.82 113.37 110.23 110.44 1,924,870 -0.57(-0.51%)
Jan 23, 2024 110.37 111.28 109.17 111.01 1,177,481 +1.15(+1.04%)
Jan 22, 2024 109.78 111.73 108.77 109.86 1,831,405 +1.37(+1.26%)
Jan 19, 2024 107.02 108.85 105.42 108.50 1,938,534 +2.69(+2.55%)
Jan 18, 2024 104.59 106.21 104.13 105.80 2,420,384 +3.15(+3.07%)
Jan 17, 2024 102.27 102.79 100.54 102.65 1,368,924 -1.23(-1.18%)
Jan 16, 2024 103.78 105.09 103.00 103.88 1,674,393 -0.72(-0.69%)
Jan 12, 2024 104.79 105.90 103.40 104.60 1,193,511 -0.29(-0.28%)
Jan 11, 2024 104.62 105.46 102.75 104.89 1,807,235 +0.22(+0.21%)
Jan 10, 2024 105.25 105.28 103.08 104.67 1,150,425 -0.36(-0.34%)
Jan 09, 2024 104.15 105.58 103.95 105.03 1,063,030 -0.65(-0.61%)
Jan 08, 2024 102.97 105.82 102.86 105.67 1,424,531 +3.11(+3.04%)
Jan 05, 2024 101.49 102.96 101.36 102.56 1,407,337 +1.19(+1.17%)
Jan 04, 2024 99.99 102.32 99.75 101.37 1,444,845 -0.17(-0.17%)
Jan 03, 2024 102.50 102.88 100.87 101.54 1,379,634 -3.01(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.