Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Teradyne Inc (TEY.BE)

65.15
-3.75
(-5.44%)
At close: April 30 at 8:08:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202565.1565.1565.1565.1565.15-
Apr 29, 202568.9068.9068.9068.9068.90-
Apr 28, 202567.1667.1667.1667.1667.16-
Apr 25, 202568.6568.6568.6568.6568.65-
Apr 24, 202564.0064.0064.0064.0064.00-
Apr 23, 202563.4963.4963.4963.4963.49-
Apr 22, 202560.4860.4860.4860.4860.48-
Apr 17, 202563.0063.0063.0063.0063.00-
Apr 16, 202562.5062.5062.5062.5062.50-
Apr 15, 202564.6164.6164.6164.6164.61-
Apr 14, 202565.3065.3065.3065.3065.30-
Apr 11, 202564.9264.9264.9264.9264.92-
Apr 10, 202570.7370.7370.7370.7370.73-
Apr 9, 202560.1460.1460.1460.1460.14-
Apr 8, 202567.8067.8067.8067.8067.80-
Apr 7, 202559.1959.1959.1959.1959.19-
Apr 4, 202567.3267.3267.3267.3267.32-
Apr 3, 202571.0071.0071.0071.0071.00-
Apr 2, 202576.0076.0076.0076.0076.00-
Apr 1, 202575.7875.7875.7875.7875.78-
Mar 31, 202575.4675.4675.4675.4675.46-
Mar 28, 202579.0479.0479.0479.0479.04-
Mar 27, 202581.2881.2881.2881.2881.28-
Mar 26, 202583.2183.2183.2183.2183.21-
Mar 25, 202584.1584.1584.1584.1584.15-
Mar 24, 202581.3981.3981.3981.3981.39-
Mar 21, 202581.2581.2581.2581.2581.25-
Mar 20, 202581.4781.4781.4781.4781.47-
Mar 19, 202581.2281.2281.2281.2281.22-
Mar 18, 202582.1282.1282.1282.1282.12-
Mar 17, 202578.9378.9378.9378.9378.93-
Mar 14, 202578.9178.9178.9178.9178.91-
Mar 13, 202579.0879.0879.0879.0879.08-
Mar 12, 202580.8480.8480.8480.8480.84-
Mar 11, 202596.4896.4896.4896.4896.48-
Mar 10, 202598.6198.6198.6198.6198.61-
Mar 7, 202597.2897.2897.2897.2897.28-
Mar 6, 2025101.30101.30101.30101.30101.30-
Mar 5, 2025101.10101.10101.10101.10101.10-
Mar 4, 2025100.70100.70100.70100.70100.70-
Mar 3, 2025105.36105.36105.36105.36105.36-
Feb 28, 2025104.24104.24104.24104.24104.24-
Feb 27, 2025109.60109.60109.60109.60109.60-
Feb 26, 2025106.14106.14106.14106.14106.14-
Feb 25, 2025107.76107.76107.76107.76107.76-
Feb 24, 2025110.18110.18110.18110.18110.18-
Feb 21, 2025112.48112.48112.48112.48112.48-
Feb 20, 2025110.14110.14110.14110.14110.14-
Feb 19, 2025109.58109.58109.58109.58109.58-
Feb 18, 2025108.78108.78108.78108.78108.78-
Feb 17, 2025107.82107.82107.82107.82107.82-
Feb 14, 2025 0.105924 Dividend
Feb 14, 2025107.34107.34107.34107.34107.34-
Feb 13, 2025106.80106.80106.80106.80106.68-
Feb 12, 2025108.22108.22108.22108.22108.10-
Feb 11, 2025109.78109.78109.78109.78109.66-
Feb 10, 2025110.78110.78110.78110.78110.669
Feb 7, 2025109.36109.36109.36109.36109.24-
Feb 6, 2025108.16108.16108.16108.16108.04-
Feb 5, 2025106.16106.16106.16106.16106.04-
Feb 4, 2025107.32107.32107.32107.32107.20-
Feb 3, 2025109.12109.12109.12109.12109.00-
Jan 31, 2025111.34111.34111.34111.34111.21-
Jan 30, 2025114.02114.02114.02114.02113.89-
Jan 29, 2025117.26117.26117.26117.26117.13-
Jan 28, 2025114.84115.60114.84115.60115.47121
Jan 27, 2025120.32120.32120.32120.32120.18-
Jan 24, 2025125.20125.20125.20125.20125.06-
Jan 23, 2025128.48128.48128.48128.48128.34-
Jan 22, 2025127.34127.34127.34127.34127.20-
Jan 21, 2025130.30130.30130.30130.30130.15-
Jan 20, 2025133.98133.98133.98133.98133.83-
Jan 17, 2025133.28133.28133.28133.28133.13-
Jan 16, 2025131.90131.90131.90131.90131.75-
Jan 15, 2025129.92129.92129.92129.92129.77-
Jan 14, 2025129.74129.74129.74129.74129.59-
Jan 13, 2025129.96129.96129.96129.96129.81-
Jan 10, 2025131.94131.94131.94131.94131.79-
Jan 9, 2025132.14132.14132.14132.14131.99-
Jan 8, 2025133.72133.72133.72133.72133.57-
Jan 7, 2025133.76133.76133.76133.76133.61-
Jan 6, 2025126.18126.18126.18126.18126.04-
Jan 3, 2025122.90122.90122.90122.90122.76-
Jan 2, 2025121.34121.34121.34121.34121.20-
Dec 30, 2024122.28122.28122.28122.28122.14-
Dec 27, 2024124.92124.92124.92124.92124.78-
Dec 23, 2024120.98120.98120.98120.98120.84-
Dec 20, 2024119.54119.54119.54119.54119.41-
Dec 19, 2024118.50118.50118.50118.50118.37-
Dec 18, 2024121.24121.24121.24121.24121.10-
Dec 17, 2024122.62122.62122.62122.62122.48-
Dec 16, 2024116.70116.70116.70116.70116.57-
Dec 13, 2024115.50115.50115.50115.50115.37-
Dec 12, 2024113.90113.90113.90113.90113.77-
Dec 11, 2024110.84110.84110.84110.84110.72-
Dec 10, 2024112.52112.52112.52112.52112.39-
Dec 9, 2024111.78111.78111.78111.78111.65-
Dec 6, 2024107.06107.06107.06107.06106.94-
Dec 5, 2024110.28110.28110.28110.28110.16-
Dec 4, 2024109.64109.64109.64109.64109.52-
Dec 3, 2024107.42107.42107.42107.42107.30-
Dec 2, 2024104.20104.20104.20104.20104.08-
Nov 29, 2024102.86102.86102.86102.86102.74-
Nov 28, 2024102.24102.24102.24102.24102.13-
Nov 27, 2024103.40103.40103.40103.40103.28-
Nov 26, 2024105.22105.22105.22105.22105.10-
Nov 25, 2024 0.105924 Dividend
Nov 25, 2024103.16103.16103.16103.16103.04-
Nov 22, 2024100.22100.22100.22100.2299.99-
Nov 21, 202497.5197.5597.5197.5597.3210
Nov 20, 202496.9196.9196.9196.9196.69-
Nov 19, 202498.0798.0798.0798.0797.84-
Nov 18, 202497.5497.5497.5497.5497.31-
Nov 15, 202499.7599.7599.7599.7599.52-
Nov 14, 2024100.08100.08100.08100.0899.85-
Nov 13, 2024101.26101.26101.26101.26101.03-
Nov 12, 2024102.06102.06102.06102.06101.82-
Nov 11, 2024103.20103.20103.20103.20102.96-
Nov 8, 2024103.14103.14103.14103.14102.90-
Nov 7, 2024101.16101.16101.16101.16100.93-
Nov 6, 202499.44102.1499.44102.14101.9059
Nov 5, 202495.3495.3495.3495.3495.12-
Nov 4, 202497.6197.6197.6197.6197.38-
Nov 1, 202497.5897.5897.5897.5897.35-
Oct 31, 2024100.48100.48100.48100.48100.25-
Oct 30, 2024104.42104.42104.42104.42104.18-
Oct 29, 2024102.54102.54102.54102.54102.30-
Oct 28, 2024103.80103.80103.80103.80103.56-
Oct 25, 2024101.90102.86101.90102.86102.6230
Oct 24, 2024120.72120.72120.72120.72120.44-
Oct 23, 2024115.26115.26115.26115.26114.99-
Oct 22, 2024115.44115.44115.44115.44115.17-
Oct 21, 2024115.36115.36115.36115.36115.09-
Oct 18, 2024117.00117.00117.00117.00116.73-
Oct 17, 2024116.54116.54116.54116.54116.27-
Oct 16, 2024116.64116.64116.64116.64116.37-
Oct 15, 2024122.02122.02122.02122.02121.74-
Oct 14, 2024120.04120.04120.04120.04119.76-
Oct 11, 2024117.30117.30117.30117.30117.03-
Oct 10, 2024118.50118.50118.50118.50118.23-
Oct 9, 2024116.96116.96116.96116.96116.69-
Oct 8, 2024117.28117.28117.28117.28117.01-
Oct 7, 2024118.24118.24118.24118.24117.97-
Oct 4, 2024116.56116.56116.56116.56116.29-
Oct 3, 2024118.26118.26118.26118.26117.99-
Oct 2, 2024115.60115.60115.60115.60115.33-
Oct 1, 2024119.52119.52119.52119.52119.24-
Sep 30, 2024119.70119.70119.70119.70119.42-
Sep 27, 2024122.42122.42122.42122.42122.14-
Sep 26, 2024118.06118.06118.06118.06117.79-
Sep 25, 2024116.04116.04116.04116.04115.77-
Sep 24, 2024116.26116.26116.26116.26115.99-
Sep 23, 2024115.36115.36115.36115.36115.09-
Sep 20, 2024119.04119.04119.04119.04118.76-
Sep 19, 2024115.98115.98115.98115.98115.71-
Sep 18, 2024116.12116.12116.12116.12115.85-
Sep 17, 2024114.46114.46114.46114.46114.19-
Sep 16, 2024117.50117.50117.50117.50117.23-
Sep 13, 2024114.98114.98114.98114.98114.71-
Sep 12, 2024119.26119.26119.26119.26118.98-
Sep 11, 2024112.30112.30112.30112.30112.04-
Sep 10, 2024111.44111.44111.44111.44111.18-
Sep 9, 2024109.72109.72109.72109.72109.47-
Sep 6, 2024112.30112.44111.34112.44112.1830
Sep 5, 2024 0.105924 Dividend
Sep 5, 2024113.78113.78113.78113.78113.52-
Sep 4, 2024111.04111.04111.04111.04110.66-
Sep 3, 2024123.14123.14123.14123.14122.72-
Sep 2, 2024122.58122.58122.58122.58122.16-
Aug 30, 2024120.96120.96120.96120.96120.55-
Aug 29, 2024117.64117.64117.64117.64117.24-
Aug 28, 2024120.42120.42120.42120.42120.01-
Aug 27, 2024118.60118.60118.60118.60118.20-
Aug 26, 2024121.04121.04121.04121.04120.63-
Aug 23, 2024117.98117.98117.98117.98117.58-
Aug 22, 2024120.88120.88120.88120.88120.47-
Aug 21, 2024117.96117.96117.96117.96117.56-
Aug 20, 2024120.58120.58120.58120.58120.17-
Aug 19, 2024120.72120.72120.72120.72120.31-
Aug 16, 2024119.84119.84119.84119.84119.43-
Aug 15, 2024113.66113.66113.66113.66113.27-
Aug 14, 2024115.12115.12115.12115.12114.73-
Aug 13, 2024111.64111.64111.64111.64111.26-
Aug 12, 2024111.08111.08111.08111.08110.70-
Aug 9, 2024111.90114.20111.90114.20113.8140
Aug 8, 2024103.82103.82103.82103.82103.47-
Aug 7, 2024108.86108.86108.86108.86108.49-
Aug 6, 2024107.34107.34107.34107.34106.98-
Aug 5, 2024100.78100.78100.78100.78100.44-
Aug 2, 2024110.82110.82110.82110.82110.44-
Aug 1, 2024121.26121.26121.26121.26120.85-
Jul 31, 2024113.00113.00113.00113.00112.62-
Jul 30, 2024117.58117.58117.58117.58117.18-
Jul 29, 2024116.66116.66116.66116.66116.26-
Jul 26, 2024114.74114.74114.74114.74114.35-
Jul 25, 2024121.30121.30121.30121.30120.89-
Jul 24, 2024138.64138.64138.64138.64138.17-
Jul 23, 2024140.50140.50140.50140.50140.02-
Jul 22, 2024134.34134.34134.34134.34133.88-
Jul 19, 2024137.16137.16137.16137.16136.69-
Jul 18, 2024139.20139.20136.00136.00135.5450
Jul 17, 2024147.96147.96147.96147.96147.46-
Jul 16, 2024146.02146.02146.02146.02145.52-
Jul 15, 2024143.66143.66143.66143.66143.17-
Jul 12, 2024141.62141.62141.62141.62141.14-
Jul 11, 2024145.96145.96145.96145.96145.46-
Jul 10, 2024141.38141.38141.38141.38140.90-
Jul 9, 2024142.04143.70142.04143.70143.2114
Jul 8, 2024139.80139.80139.80139.80139.32-
Jul 5, 2024140.50140.50140.50140.50140.02-
Jul 4, 2024140.80140.80140.80140.80140.32-
Jul 3, 2024138.64138.64138.64138.64138.17-
Jul 2, 2024136.68136.68136.68136.68136.22-
Jul 1, 2024137.62137.62137.62137.62137.15-
Jun 28, 2024137.80137.80137.80137.80137.33-
Jun 27, 2024136.34136.34136.34136.34135.88-
Jun 26, 2024137.32137.32137.32137.32136.85-
Jun 25, 2024135.08135.08135.08135.08134.62-
Jun 24, 2024138.22138.22138.22138.22137.75-
Jun 21, 2024137.66137.66137.66137.66137.19-
Jun 20, 2024143.80143.80143.80143.80143.31-
Jun 19, 2024140.74144.96140.74144.96144.471
Jun 18, 2024134.36134.36134.36134.36133.90-
Jun 17, 2024134.92134.92134.92134.92134.46-
Jun 14, 2024137.28137.28137.28137.28136.81-
Jun 13, 2024137.52137.52137.52137.52137.05-
Jun 12, 2024133.98133.98133.98133.98133.52-
Jun 11, 2024132.18132.18132.18132.18131.73-
Jun 10, 2024130.30130.30130.30130.30129.86-
Jun 7, 2024130.98130.98130.98130.98130.53-
Jun 6, 2024132.96132.96132.96132.96132.51-
Jun 5, 2024128.02128.02128.02128.02127.59-
Jun 4, 2024129.18129.18129.18129.18128.74-
Jun 3, 2024129.60129.60129.60129.60129.16-
May 31, 2024129.54129.54129.54129.54129.10-
May 30, 2024129.92129.92129.92129.92129.48-
May 29, 2024132.70132.70132.70132.70132.25-
May 28, 2024131.74131.74131.74131.74131.29-
May 27, 2024131.98131.98131.98131.98131.53-
May 24, 2024129.18129.18129.18129.18128.74-
May 23, 2024132.90132.90132.90132.90132.45-
May 22, 2024128.64128.64128.64128.64128.20-
May 21, 2024 0.105924 Dividend
May 21, 2024127.76127.76127.76127.76127.33-
May 20, 2024122.02128.12122.02128.12127.571
May 17, 2024120.62120.62120.62120.62120.10-
May 16, 2024120.74120.74120.74120.74120.22-
May 15, 2024116.84116.84116.84116.84116.33-
May 14, 2024115.20115.20115.20115.20114.70-
May 13, 2024113.84113.84113.84113.84113.35-
May 10, 2024113.34113.34113.34113.34112.85-
May 9, 2024111.28111.28111.28111.28110.80-
May 8, 2024112.82112.82112.00112.00111.5115
May 7, 2024113.86113.86113.86113.86113.372
May 6, 2024111.36111.36111.36111.36110.88-
May 3, 2024109.44109.44109.44109.44108.97-
May 2, 2024106.48106.48106.48106.48106.02-
Apr 30, 2024110.00110.00110.00110.00109.52-

Related Tickers

BSI.BE BE Semiconductor Industries NV
94.88
-3.95%
 
AIXA.HA Aixtron SE
12.00
+6.10%
 
RNWEF REC Silicon ASA
0.2800
0.00%
 
KLAC.VI KLA Corporation
608.80
+0.61%
 
AIXXF AIXTRON SE
13.25
+2.87%
 
1ASML.MI ASML Holding N.V.
584.10
-0.17%
 
QLTU.TA Qualitau Ltd
20,400.00
-0.20%
 
ASME.HM ASML Holding NV
581.90
-0.34%
 
ASMI.VI ASM International NV
412.90
-4.33%
 
ASME.DU ASML Holding NV
577.90
-1.06%