Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Teradyne, Inc. (TER)

Compare
82.61
+0.01
+(0.01%)
At close: 4:00:01 PM EDT
82.55
-0.06
(-0.07%)
After hours: 6:48:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202581.8882.7580.4782.6182.613,045,643
Mar 31, 202581.3683.0079.6082.6082.602,825,400
Mar 28, 202585.7786.2982.4782.7882.782,363,800
Mar 27, 202587.1887.9485.2585.6885.682,161,400
Mar 26, 202589.6390.3487.3288.0188.012,200,700
Mar 25, 202590.2591.2989.4789.9589.951,942,200
Mar 24, 202589.7691.2189.5891.0091.003,206,800
Mar 21, 202586.5988.3985.3687.5187.515,930,700
Mar 20, 202587.6389.3787.5888.1888.182,471,000
Mar 19, 202588.6990.4687.4688.5188.512,919,700
Mar 18, 202588.7289.6687.8488.8788.873,674,800
Mar 17, 202587.1590.8687.1590.1790.173,563,000
Mar 14, 202585.9486.9184.0186.7486.745,428,900
Mar 13, 202586.2287.6783.9385.3385.334,470,500
Mar 12, 202589.0389.0486.2286.7486.747,114,300
Mar 11, 202591.8994.3782.9887.0787.0712,239,400
Mar 10, 2025105.95106.05102.44104.97104.973,060,500
Mar 7, 2025106.14108.84104.35108.54108.542,402,800
Mar 6, 2025106.97109.67105.13105.39105.393,451,700
Mar 5, 2025108.00110.69106.65110.21110.212,388,800
Mar 4, 2025106.13109.66103.22107.23107.233,543,700
Mar 3, 2025110.96111.69104.92105.78105.783,731,100
Feb 28, 2025109.39111.36107.42109.86109.862,831,500
Feb 27, 2025115.55116.42108.73108.81108.813,028,000
Feb 26, 2025113.00116.74112.35114.81114.813,419,300
Feb 25, 2025114.09114.50110.96111.35111.352,292,500
Feb 24, 2025116.12116.49112.78113.58113.582,249,100
Feb 21, 2025119.34120.64114.63115.91115.912,493,800
Feb 20, 2025116.17118.76116.06118.55118.552,424,200
Feb 19, 2025114.60116.60114.43115.90115.901,583,400
Feb 18, 2025114.66115.96113.57115.08115.082,607,200
Feb 14, 2025 0.12 Dividend
Feb 14, 2025112.26113.64112.07113.25113.251,838,600
Feb 13, 2025111.77113.21111.17112.84112.721,755,400
Feb 12, 2025109.78111.93109.40111.54111.421,592,400
Feb 11, 2025113.03114.72112.26112.72112.601,697,300
Feb 10, 2025114.81115.06112.83114.06113.941,549,800
Feb 7, 2025114.08114.61111.50113.23113.111,938,200
Feb 6, 2025112.88114.12111.69114.07113.952,233,200
Feb 5, 2025110.77113.38110.53112.61112.492,844,600
Feb 4, 2025111.49112.49110.03111.67111.553,055,100
Feb 3, 2025112.58113.12109.67111.09110.973,401,600
Jan 31, 2025113.79118.89111.16115.79115.673,706,900
Jan 30, 2025102.00117.46100.77115.08114.968,838,600
Jan 29, 2025122.90123.51120.94122.05121.922,747,400
Jan 28, 2025120.51123.17118.55121.95121.822,888,600
Jan 27, 2025124.56125.39118.15120.27120.145,280,400
Jan 24, 2025132.00132.32129.27129.92129.782,254,000
Jan 23, 2025132.08132.61129.84131.83131.692,214,300
Jan 22, 2025132.80136.24132.39134.80134.662,262,100
Jan 21, 2025135.00135.50130.18132.30132.164,083,000
Jan 17, 2025140.00140.00137.71138.40138.252,253,700
Jan 16, 2025137.42139.76135.57137.57137.421,981,400
Jan 15, 2025136.24137.66134.69134.93134.791,871,200
Jan 14, 2025134.24135.69132.27134.18134.041,300,000
Jan 13, 2025131.46133.65129.62133.22133.081,304,500
Jan 10, 2025136.29136.29132.40134.17134.031,928,800
Jan 8, 2025137.90138.60134.61137.15137.002,178,100
Jan 7, 2025141.27144.16137.38138.82138.673,228,200
Jan 6, 2025135.54140.66135.31140.00139.853,888,100
Jan 3, 2025127.00131.39126.21130.60130.462,130,800
Jan 2, 2025126.76128.45125.73126.56126.431,756,700
Dec 31, 2024126.81128.11125.25125.92125.791,283,400
Dec 30, 2024125.97128.26124.67126.70126.571,893,700
Dec 27, 2024129.62130.04127.62128.54128.401,640,200
Dec 26, 2024129.64131.88128.89130.84130.701,397,900
Dec 24, 2024128.92130.17128.40129.96129.82716,900
Dec 23, 2024126.09128.87125.77128.47128.332,080,500
Dec 20, 2024124.61129.04123.46125.95125.827,149,700
Dec 19, 2024127.89130.10124.73125.19125.063,295,200
Dec 18, 2024129.94133.34122.94123.77123.643,468,000
Dec 17, 2024129.02130.28126.73128.01127.872,285,800
Dec 16, 2024127.92130.20125.03129.48129.343,368,800
Dec 13, 2024122.92124.42121.81123.22123.093,953,900
Dec 12, 2024119.35121.57117.79120.95120.822,256,800
Dec 11, 2024118.78121.36117.91120.20120.072,361,100
Dec 10, 2024121.15121.15116.13117.03116.912,358,700
Dec 9, 2024119.11122.62117.70119.56119.432,828,800
Dec 6, 2024114.99119.78114.50118.51118.383,466,800
Dec 5, 2024116.21117.08113.03113.72113.601,924,100
Dec 4, 2024118.01118.11114.66116.89116.772,628,600
Dec 3, 2024111.56116.10111.23115.47115.352,669,500
Dec 2, 2024110.04113.85110.04113.20113.082,785,600
Nov 29, 2024109.95112.32109.81110.00109.881,437,400
Nov 27, 2024109.53109.78106.13108.09107.981,370,600
Nov 26, 2024112.11112.13108.07109.06108.941,768,300
Nov 25, 2024 0.12 Dividend
Nov 25, 2024110.72112.28109.34110.67110.552,118,100
Nov 22, 2024105.12108.25105.07108.21107.981,651,600
Nov 21, 2024104.54105.97103.40105.52105.292,568,500
Nov 20, 2024102.29103.79101.88103.58103.362,315,500
Nov 19, 2024103.64104.05102.30102.80102.582,031,700
Nov 18, 2024102.40104.36102.26104.15103.922,865,000
Nov 15, 2024104.00105.26102.25102.58102.363,091,900
Nov 14, 2024107.99108.15106.18106.52106.291,502,500
Nov 13, 2024107.08108.64106.00106.38106.151,780,900
Nov 12, 2024109.91110.23107.16108.33108.092,213,300
Nov 11, 2024110.53110.63107.00108.81108.572,027,300
Nov 8, 2024110.22111.28109.53110.89110.651,721,200
Nov 7, 2024111.14112.44110.61111.64111.401,761,000
Nov 6, 2024108.30109.84107.14109.00108.762,249,700
Nov 5, 2024104.22105.56103.72105.45105.223,265,700
Nov 4, 2024104.93106.13104.07104.27104.041,830,700
Nov 1, 2024106.68107.84106.11106.49106.262,352,100
Oct 31, 2024109.06109.82105.53106.21105.983,392,300
Oct 30, 2024111.48112.77109.42109.48109.242,861,400
Oct 29, 2024111.33113.80111.00113.24112.992,284,500
Oct 28, 2024111.85112.14110.22111.33111.092,672,100
Oct 25, 2024111.19113.52110.99111.75111.513,573,700
Oct 24, 2024118.20118.30109.53110.72110.487,148,000
Oct 23, 2024124.61126.55122.54124.43124.162,821,700
Oct 22, 2024125.55126.26124.96125.36125.092,217,500
Oct 21, 2024125.69126.39124.53125.93125.662,303,100
Oct 18, 2024127.83128.14125.23126.04125.771,729,400
Oct 17, 2024130.19130.75127.12127.21126.931,915,900
Oct 16, 2024130.88130.88126.77127.00126.721,466,400
Oct 15, 2024133.53135.36126.58127.36127.082,843,600
Oct 14, 2024131.68134.16131.60133.64133.351,423,700
Oct 11, 2024128.30132.23128.30131.91131.621,186,800
Oct 10, 2024128.48129.38127.27128.94128.66986,400
Oct 9, 2024129.14131.29129.10130.47130.191,434,300
Oct 8, 2024129.77130.32128.29129.40129.121,071,900
Oct 7, 2024129.33131.07128.24129.51129.23927,200
Oct 4, 2024132.00132.28129.25130.50130.221,247,100
Oct 3, 2024129.65132.50128.37129.01128.731,409,700
Oct 2, 2024129.68134.00128.91131.44131.151,307,900
Oct 1, 2024132.80133.85127.82128.99128.712,249,400
Sep 30, 2024132.93134.30131.37133.93133.641,261,800
Sep 27, 2024137.72138.43133.72134.64134.351,701,900
Sep 26, 2024136.76138.41133.00137.41137.112,101,400
Sep 25, 2024129.85132.38129.60130.63130.351,736,500
Sep 24, 2024131.56131.85129.41131.02130.74965,500
Sep 23, 2024129.99130.53128.91129.69129.411,116,000
Sep 20, 2024132.21132.67128.09128.95128.674,334,400
Sep 19, 2024133.98135.97131.39133.82133.532,522,600
Sep 18, 2024130.56132.18127.63127.86127.581,361,400
Sep 17, 2024129.62131.64128.67129.71129.431,142,900
Sep 16, 2024128.34129.51124.59127.98127.701,974,100
Sep 13, 2024129.17132.24128.84131.23130.951,122,700
Sep 12, 2024130.96131.44127.29128.19127.911,478,700
Sep 11, 2024125.78131.86124.36131.51131.222,644,600
Sep 10, 2024124.70125.62121.91125.37125.10904,700
Sep 9, 2024123.88124.84121.95124.20123.931,618,800
Sep 6, 2024124.91125.87119.81121.45121.192,298,400
Sep 5, 2024 0.12 Dividend
Sep 5, 2024124.02128.02123.95126.10125.831,317,100
Sep 4, 2024123.64128.40122.63126.76126.371,632,000
Sep 3, 2024133.49134.32123.79124.54124.153,193,900
Aug 30, 2024136.84137.81134.49136.73136.301,497,100
Aug 29, 2024134.16138.09132.82133.96133.541,496,200
Aug 28, 2024134.14135.77130.59132.31131.901,352,700
Aug 27, 2024132.09136.05130.63134.98134.561,066,200
Aug 26, 2024135.46135.79132.52133.00132.591,648,600
Aug 23, 2024133.81137.52133.01135.94135.521,846,900
Aug 22, 2024135.85136.17130.54131.20130.791,815,000
Aug 21, 2024133.25136.59132.22135.41134.991,409,400
Aug 20, 2024132.69134.54130.12131.73131.321,671,900
Aug 19, 2024132.36134.15130.29133.98133.561,347,800
Aug 16, 2024131.40133.49129.54133.12132.711,338,200
Aug 15, 2024129.16132.45127.85131.73131.322,169,400
Aug 14, 2024127.53128.35123.51125.25124.861,323,700
Aug 13, 2024123.64127.40122.92127.08126.681,730,400
Aug 12, 2024122.65123.83120.49122.32121.94989,500
Aug 9, 2024121.73123.24120.01121.72121.341,189,000
Aug 8, 2024118.31123.08115.32122.88122.502,255,200
Aug 7, 2024121.99123.18113.50114.25113.892,599,900
Aug 6, 2024117.09122.20116.33118.32117.951,623,700
Aug 5, 2024111.16119.62109.15116.39116.032,725,900
Aug 2, 2024119.75120.00115.72117.27116.903,522,600
Aug 1, 2024128.77131.62119.65121.74121.363,950,700
Jul 31, 2024126.75131.58125.93131.16130.754,440,800
Jul 30, 2024128.59128.70120.10121.34120.962,812,500
Jul 29, 2024128.37130.27127.14127.93127.531,744,200
Jul 26, 2024125.16126.59123.03126.46126.072,617,200
Jul 25, 2024128.44129.97120.35124.34123.956,539,000
Jul 24, 2024149.62150.70143.18143.54143.093,150,200
Jul 23, 2024151.84154.14151.57152.27151.801,309,100
Jul 22, 2024151.00155.18149.10154.46153.982,252,100
Jul 19, 2024149.02150.28146.00146.42145.962,001,000
Jul 18, 2024151.83153.53147.14149.52149.052,945,700
Jul 17, 2024158.65159.68152.16152.35151.883,141,600
Jul 16, 2024161.21163.21158.97163.00162.491,472,000
Jul 15, 2024157.18161.15157.08159.49158.992,113,500
Jul 12, 2024155.98158.86154.56156.33155.841,907,500
Jul 11, 2024161.22161.22154.47154.80154.322,082,600
Jul 10, 2024154.36159.61153.82159.13158.631,783,300
Jul 9, 2024154.64156.11153.10153.48153.001,223,300
Jul 8, 2024152.16154.90151.82154.17153.691,518,900
Jul 5, 2024152.67152.67149.90151.20150.73929,900
Jul 3, 2024150.00152.67148.84151.70151.23990,200
Jul 2, 2024147.00150.74145.43149.60149.131,203,700
Jul 1, 2024148.00148.77145.45147.77147.311,159,600
Jun 28, 2024148.85151.52146.37148.29147.832,826,200
Jun 27, 2024147.00148.25145.83147.57147.111,365,300
Jun 26, 2024147.27148.00144.77146.87146.411,343,400
Jun 25, 2024145.81148.01144.28147.57147.112,016,800
Jun 24, 2024146.73148.90145.27145.53145.081,785,700
Jun 21, 2024147.60149.54146.27148.45147.996,175,700
Jun 20, 2024150.52150.84146.18147.95147.493,293,600
Jun 18, 2024147.31151.95146.98151.75151.282,893,200
Jun 17, 2024144.57144.99141.50144.74144.292,452,000
Jun 14, 2024144.88146.51144.69145.06144.611,060,200
Jun 13, 2024145.44148.07144.86147.64147.181,282,600
Jun 12, 2024147.48152.23147.10148.86148.402,573,500
Jun 11, 2024142.01144.56141.21144.45144.001,238,700
Jun 10, 2024139.30144.17139.30143.08142.631,467,700
Jun 7, 2024142.82144.43139.43140.90140.461,253,100
Jun 6, 2024144.26144.71142.81143.23142.781,319,100
Jun 5, 2024142.00145.54141.06145.39144.942,182,900
Jun 4, 2024140.35141.78138.57139.62139.182,583,500
Jun 3, 2024143.84145.64138.95141.02140.581,730,500
May 31, 2024141.33142.66135.96140.94140.503,212,800
May 30, 2024142.08142.66140.13141.27140.832,274,400
May 29, 2024142.43144.12141.72141.87141.432,079,800
May 28, 2024144.22146.53143.04145.23144.782,087,500
May 24, 2024141.19145.01141.19144.01143.562,134,000
May 23, 2024145.22145.64138.93140.25139.812,292,400
May 22, 2024140.73143.01139.69142.86142.412,062,300
May 21, 2024 0.12 Dividend
May 21, 2024137.75140.64137.39140.27139.831,913,800
May 20, 2024135.00140.22134.69139.51138.963,406,100
May 17, 2024132.59133.46130.90131.91131.391,968,100
May 16, 2024131.73132.76131.17131.49130.972,407,800
May 15, 2024129.33132.65128.52131.95131.433,351,700
May 14, 2024124.81127.38124.81127.11126.601,738,700
May 13, 2024123.00125.94122.91124.85124.352,206,300
May 10, 2024123.72124.10122.24122.92122.431,386,300
May 9, 2024120.56123.10120.26122.61122.121,927,000
May 8, 2024119.00120.76118.47120.43119.951,795,000
May 7, 2024123.04123.65120.78121.09120.612,750,500
May 6, 2024121.20122.28120.17121.95121.472,078,500
May 3, 2024120.06121.86119.10120.44119.962,694,100
May 2, 2024115.87117.60114.01117.39116.922,468,900
May 1, 2024115.05117.23111.79113.74113.293,360,100
Apr 30, 2024117.37118.83116.25116.32115.862,337,700
Apr 29, 2024114.14118.64114.00118.29117.822,185,300
Apr 26, 2024110.44114.67110.27114.13113.685,205,500
Apr 25, 2024107.42109.84104.00108.91108.487,876,500
Apr 24, 2024102.09102.6799.47100.70100.302,437,300
Apr 23, 202498.05100.3598.0599.8599.451,927,800
Apr 22, 202497.1098.7096.2097.7697.372,302,900
Apr 19, 2024100.13100.6695.8095.9795.592,919,500
Apr 18, 2024101.42102.56100.02100.2099.802,113,800
Apr 17, 2024104.62104.93101.54102.07101.662,237,600
Apr 16, 2024104.96106.19103.89104.93104.511,269,400
Apr 15, 2024107.44107.99103.94104.42104.011,605,200
Apr 12, 2024107.61108.72105.24105.87105.451,840,500
Apr 11, 2024107.68109.53105.82109.46109.031,905,300
Apr 10, 2024108.35109.09105.77106.40105.981,516,900
Apr 9, 2024108.94111.26108.71111.19110.751,439,400
Apr 8, 2024107.96109.16107.67107.82107.391,154,700
Apr 5, 2024105.87107.73105.70107.27106.841,143,900
Apr 4, 2024110.66111.05105.61105.95105.532,475,900
Apr 3, 2024108.96110.42108.48108.85108.421,595,600
Apr 2, 2024111.27111.69109.28110.14109.701,187,200

Related Tickers

LRCX Lam Research Corporation
72.83
+0.18%
 
KLAC KLA Corporation
682.46
+0.39%
 
AMAT Applied Materials, Inc.
145.66
+0.37%
 
ACLS Axcelis Technologies, Inc.
50.32
+1.31%
 
ONTO Onto Innovation Inc.
123.07
+1.43%
 
AMKR Amkor Technology, Inc.
18.11
+0.28%
 
ENTG Entegris, Inc.
86.20
-1.46%
 
FORM FormFactor, Inc.
28.38
+0.32%
 
COHU Cohu, Inc.
14.72
+0.07%
 
AMBA Ambarella, Inc.
50.46
+0.26%