TER
Teradyne, Inc. NMS · TER
$322.36
+0.06
(+0.02%)
Pullback · -1.52σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TER crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $305.89 | $330.68 | $296.82 | $322.36 | 3.5M |
| 2026-07-16 | $332.24 | $335.39 | $317.74 | $322.30 | 3.6M |
| 2026-07-15 | $356.30 | $358.00 | $325.14 | $342.12 | 3.2M |
| 2026-07-14 | $363.57 | $365.00 | $347.16 | $353.23 | 2.1M |
| 2026-07-13 | $345.00 | $348.59 | $334.35 | $341.11 | 3.1M |
| 2026-07-10 | $353.46 | $362.55 | $344.97 | $359.60 | 1.6M |
| 2026-07-09 | $379.24 | $385.00 | $360.66 | $362.75 | 3.7M |
| 2026-07-08 | $342.99 | $354.27 | $335.06 | $351.57 | 3.2M |
| 2026-07-07 | $354.06 | $361.05 | $328.28 | $343.11 | 6.4M |
| 2026-07-06 | $386.58 | $399.80 | $377.17 | $379.52 | 3.4M |
| 2026-07-02 | $427.41 | $429.74 | $362.01 | $369.09 | 5.9M |
| 2026-07-01 | $461.00 | $463.66 | $425.11 | $427.34 | 5.5M |
| 2026-06-30 | $467.50 | $487.91 | $460.00 | $483.84 | 5.0M |
| 2026-06-29 | $440.62 | $469.11 | $414.93 | $463.21 | 5.1M |
| 2026-06-26 | $453.74 | $456.24 | $423.07 | $436.86 | 11.5M |
| 2026-06-25 | $454.00 | $472.37 | $427.09 | $471.96 | 7.0M |
| 2026-06-24 | $423.07 | $433.00 | $413.77 | $427.20 | 3.3M |
| 2026-06-23 | $410.17 | $428.67 | $408.77 | $420.12 | 7.7M |
| 2026-06-22 | $456.14 | $459.19 | $439.61 | $457.00 | 4.3M |
| 2026-06-18 | $421.83 | $439.50 | $421.83 | $437.92 | 18.0M |
| 2026-06-17 | $429.23 | $440.75 | $408.24 | $408.56 | 3.5M |
| 2026-06-16 | $432.25 | $436.25 | $409.22 | $409.35 | 4.0M |
| 2026-06-15 | $426.45 | $437.77 | $423.03 | $432.41 | 4.6M |
| 2026-06-12 | $381.94 | $408.00 | $380.00 | $403.20 | 3.3M |
| 2026-06-11 | $358.55 | $381.54 | $356.60 | $381.40 | 5.0M |
| 2026-06-10 | $360.27 | $374.82 | $345.61 | $347.59 | 3.7M |
| 2026-06-09 | $386.60 | $395.65 | $340.34 | $369.21 | 4.3M |
| 2026-06-08 | $377.84 | $380.17 | $368.41 | $374.69 | 2.9M |
| 2026-06-05 | $389.54 | $392.92 | $354.13 | $357.93 | 5.5M |
| 2026-06-04 | $396.43 | $413.87 | $388.09 | $406.86 | 4.2M |
| 2026-06-03 | $397.00 | $420.60 | $393.60 | $409.67 | 3.3M |
| 2026-06-02 | $370.77 | $392.90 | $365.78 | $392.62 | 3.4M |
| 2026-06-01 | $366.51 | $376.70 | $360.14 | $369.47 | 2.5M |
| 2026-05-29 | $385.16 | $386.97 | $368.10 | $374.31 | 4.1M |
| 2026-05-28 | $381.56 | $386.30 | $364.83 | $382.65 | 2.8M |
| 2026-05-27 | $402.13 | $406.65 | $365.05 | $375.83 | 3.3M |
| 2026-05-26 | $371.63 | $390.35 | $367.62 | $389.14 | 4.0M |
| 2026-05-22 | $355.00 | $360.34 | $352.41 | $358.44 | 2.7M |
| 2026-05-21 | $345.37 | $359.47 | $343.33 | $353.44 | 3.6M |
| 2026-05-20 | $327.86 | $344.47 | $324.48 | $344.34 | 3.4M |
| 2026-05-19 | $314.12 | $325.21 | $309.41 | $321.52 | 3.5M |
| 2026-05-18 | $337.88 | $342.04 | $315.67 | $321.05 | 4.7M |
| 2026-05-15 | $339.57 | $346.59 | $335.32 | $337.88 | 4.3M |
| 2026-05-14 | $362.00 | $365.00 | $353.59 | $356.55 | 2.4M |
| 2026-05-13 | $366.31 | $366.90 | $350.02 | $363.38 | 3.6M |
| 2026-05-12 | $356.61 | $359.83 | $340.25 | $358.45 | 5.6M |
| 2026-05-11 | $355.64 | $367.47 | $354.25 | $366.64 | 4.4M |
| 2026-05-08 | $367.00 | $367.87 | $354.24 | $359.77 | 3.5M |
| 2026-05-07 | $378.54 | $379.00 | $345.56 | $354.11 | 5.0M |
| 2026-05-06 | $368.51 | $383.00 | $364.79 | $382.48 | 3.8M |
| 2026-05-05 | $345.59 | $366.13 | $345.04 | $357.10 | 3.6M |
| 2026-05-04 | $344.42 | $349.82 | $336.76 | $337.44 | 3.1M |
| 2026-05-01 | $343.41 | $354.00 | $336.65 | $345.42 | 2.9M |
| 2026-04-30 | $327.00 | $353.54 | $326.73 | $343.47 | 7.8M |
| 2026-04-29 | $314.54 | $335.00 | $301.86 | $306.33 | 13.1M |
| 2026-04-28 | $389.00 | $396.34 | $374.68 | $380.13 | 4.6M |
| 2026-04-27 | $421.44 | $421.44 | $389.30 | $402.00 | 4.0M |
| 2026-04-24 | $408.83 | $422.11 | $401.14 | $418.08 | 3.2M |
| 2026-04-23 | $389.74 | $404.83 | $389.37 | $400.99 | 2.5M |
| 2026-04-22 | $388.90 | $390.80 | $376.35 | $385.18 | 2.2M |
| 2026-04-21 | $379.16 | $387.45 | $375.93 | $379.93 | 1.8M |
| 2026-04-20 | $382.71 | $384.97 | $373.00 | $375.21 | 1.8M |
| 2026-04-17 | $375.74 | $381.47 | $371.10 | $380.38 | 2.4M |
| 2026-04-16 | $365.74 | $369.30 | $358.19 | $365.92 | 1.8M |
| 2026-04-15 | $363.00 | $368.19 | $351.96 | $364.96 | 2.4M |
| 2026-04-14 | $366.57 | $370.00 | $362.50 | $365.51 | 2.6M |
| 2026-04-13 | $365.94 | $370.42 | $362.02 | $370.13 | 2.4M |
| 2026-04-10 | $370.96 | $373.00 | $365.50 | $367.99 | 3.1M |
| 2026-04-09 | $360.00 | $369.64 | $357.23 | $364.21 | 4.5M |
| 2026-04-08 | $344.03 | $358.69 | $340.00 | $358.29 | 5.8M |
| 2026-04-07 | $314.42 | $320.86 | $309.59 | $320.48 | 1.9M |
| 2026-04-06 | $312.12 | $315.85 | $305.93 | $315.43 | 1.8M |
| 2026-04-02 | $290.00 | $313.49 | $290.00 | $309.61 | 2.7M |
| 2026-04-01 | $301.97 | $316.81 | $300.30 | $312.20 | 3.0M |
| 2026-03-31 | $278.30 | $297.39 | $277.93 | $296.46 | 3.4M |
| 2026-03-30 | $301.00 | $301.00 | $273.07 | $276.35 | 3.1M |
| 2026-03-27 | $293.40 | $302.40 | $293.18 | $295.61 | 2.2M |
| 2026-03-26 | $314.98 | $314.98 | $296.67 | $297.34 | 3.0M |
| 2026-03-25 | $324.99 | $325.81 | $313.48 | $323.36 | 3.1M |
| 2026-03-24 | $300.00 | $327.42 | $298.00 | $320.14 | 3.2M |
| 2026-03-23 | $301.01 | $314.49 | $300.01 | $303.92 | 4.2M |
| 2026-03-20 | $302.09 | $303.00 | $284.86 | $290.83 | 5.0M |
| 2026-03-19 | $285.89 | $304.25 | $283.46 | $302.40 | 2.8M |
| 2026-03-18 | $303.19 | $307.80 | $296.50 | $300.07 | 2.7M |
| 2026-03-17 | $297.00 | $299.67 | $288.45 | $299.40 | 2.5M |
| 2026-03-16 | $295.96 | $305.00 | $294.66 | $298.27 | 2.4M |
| 2026-03-13 | $290.00 | $295.55 | $284.57 | $286.42 | 2.2M |
| 2026-03-12 | $295.50 | $296.25 | $283.64 | $286.61 | 3.0M |
| 2026-03-11 | $301.03 | $312.62 | $299.53 | $301.99 | 2.6M |
| 2026-03-10 | $294.94 | $309.79 | $294.94 | $300.77 | 2.8M |
| 2026-03-09 | $265.40 | $296.44 | $263.02 | $296.44 | 6.5M |
| 2026-03-06 | $293.14 | $295.06 | $269.13 | $273.05 | 5.9M |
| 2026-03-05 | $299.80 | $310.35 | $291.88 | $305.58 | 3.9M |
| 2026-03-04 | $311.47 | $315.00 | $300.44 | $305.20 | 3.4M |
| 2026-03-03 | $308.51 | $311.01 | $295.38 | $304.22 | 3.7M |
| 2026-03-02 | $310.50 | $325.93 | $310.07 | $325.83 | 2.5M |
| 2026-02-27 | $324.00 | $325.00 | $310.00 | $320.03 | 4.4M |
| 2026-02-26 | $343.80 | $344.92 | $328.50 | $332.70 | 4.9M |
| 2026-02-25 | $332.87 | $343.69 | $330.69 | $342.82 | 3.1M |
| 2026-02-24 | $323.02 | $332.42 | $316.59 | $329.09 | 2.3M |
| 2026-02-23 | $319.29 | $323.50 | $310.45 | $318.50 | 2.6M |
| 2026-02-20 | $319.08 | $327.00 | $316.27 | $324.85 | 2.6M |
| 2026-02-19 | $311.22 | $318.23 | $308.98 | $315.90 | 1.8M |
| 2026-02-18 | $306.92 | $321.78 | $304.65 | $314.82 | 2.8M |
| 2026-02-17 | $306.25 | $315.99 | $300.40 | $305.53 | 2.4M |
| 2026-02-13 | $308.58 | $318.17 | $302.49 | $314.66 | 2.6M |
| 2026-02-12 | $324.70 | $327.99 | $307.62 | $311.03 | 5.0M |
| 2026-02-11 | $312.43 | $325.29 | $310.91 | $321.45 | 3.7M |
| 2026-02-10 | $310.00 | $311.86 | $299.48 | $304.89 | 2.9M |
| 2026-02-09 | $297.78 | $316.54 | $296.50 | $310.01 | 5.3M |
| 2026-02-06 | $281.67 | $301.38 | $281.00 | $300.11 | 5.0M |
| 2026-02-05 | $265.72 | $281.37 | $262.28 | $271.13 | 3.9M |
| 2026-02-04 | $283.71 | $295.50 | $263.20 | $269.07 | 7.2M |
| 2026-02-03 | $258.16 | $286.00 | $246.80 | $282.98 | 11.8M |
| 2026-02-02 | $241.05 | $254.68 | $240.67 | $249.53 | 6.6M |
| 2026-01-30 | $248.38 | $255.20 | $238.80 | $241.05 | 3.7M |
| 2026-01-29 | $251.39 | $253.61 | $239.70 | $251.87 | 2.7M |
| 2026-01-28 | $243.56 | $251.15 | $241.01 | $250.48 | 3.9M |
| 2026-01-27 | $236.75 | $240.03 | $235.42 | $238.94 | 2.8M |
| 2026-01-26 | $229.18 | $235.08 | $227.02 | $231.75 | 2.1M |
| 2026-01-23 | $228.48 | $230.20 | $224.16 | $229.18 | 1.8M |
| 2026-01-22 | $237.80 | $238.00 | $226.30 | $229.14 | 2.8M |
| 2026-01-21 | $229.19 | $234.84 | $225.71 | $231.89 | 3.0M |
| 2026-01-20 | $220.42 | $229.07 | $220.32 | $223.98 | 2.6M |