U.S. markets open in 9 hours 18 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.07-2.86 (-2.73%)
Al cierre: 04:00PM EDT
107.49 +5.42 (+5.31%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 2024104.62104.93101.54102.07102.072,237,600
16 abr 2024104.96106.19103.89104.93104.931,269,400
15 abr 2024107.44107.99103.94104.42104.421,605,200
12 abr 2024107.61108.72105.24105.87105.871,840,500
11 abr 2024107.68109.53105.82109.46109.461,905,300
10 abr 2024108.35109.09105.77106.40106.401,516,900
09 abr 2024108.94111.26108.71111.19111.191,439,400
08 abr 2024107.96109.16107.67107.82107.821,154,700
05 abr 2024105.87107.73105.70107.27107.271,143,900
04 abr 2024110.66111.05105.61105.95105.952,475,900
03 abr 2024108.96110.42108.48108.85108.851,595,600
02 abr 2024111.27111.69109.28110.14110.141,187,200
01 abr 2024112.85114.83111.88112.95112.951,346,600
28 mar 2024111.64113.28111.57112.83112.832,046,900
27 mar 2024108.99111.68108.52111.54111.541,256,500
26 mar 2024109.18110.22107.99108.14108.141,732,700
25 mar 2024108.79110.25108.62108.90108.901,561,800
22 mar 2024110.92112.27110.67110.75110.751,812,700
21 mar 2024109.36113.00108.85111.45111.452,562,700
20 mar 2024104.15107.80104.15107.11107.112,435,200
19 mar 2024101.82103.79101.50103.48103.482,253,300
18 mar 2024104.25105.24102.69102.86102.861,767,200
15 mar 2024102.61104.34102.53103.06103.063,409,700
14 mar 2024105.83106.23102.74103.85103.851,646,700
13 mar 2024106.69108.32104.81105.45105.451,808,400
12 mar 2024107.04108.42105.25108.20108.201,505,400
11 mar 2024105.81106.60104.56106.35106.351,565,600
08 mar 2024110.56110.92106.08106.12106.121,632,200
07 mar 2024107.23110.55107.04109.99109.991,576,700
06 mar 2024105.99107.78105.76106.75106.751,497,400
05 mar 2024104.71105.42102.43103.76103.761,264,900
04 mar 2024106.64106.93105.43105.83105.831,252,200
01 mar 2024104.06106.79102.76105.88105.882,008,900
29 feb 2024101.91103.84101.41103.59103.592,391,900
28 feb 202498.99100.6998.76100.35100.351,226,200
27 feb 2024102.91102.91100.04100.27100.271,675,400
26 feb 2024100.90102.56100.19102.15102.151,272,700
23 feb 2024102.49102.72100.03100.14100.141,451,200
22 feb 2024101.51103.34100.35102.48102.481,858,500
21 feb 202498.2799.6197.8199.5899.581,110,600
20 feb 2024100.61101.8198.84100.17100.171,446,200
16 feb 2024103.17104.10101.63102.24102.241,608,800
15 feb 2024103.59103.95101.70102.56102.562,115,900
15 feb 20240.12 Dividendo
14 feb 2024100.20101.81100.02101.57101.451,453,900
13 feb 202499.36100.0797.4798.9198.791,886,300
12 feb 2024102.25104.77101.91102.91102.791,361,900
09 feb 202499.32102.4298.81102.31102.191,653,900
08 feb 202497.4099.5797.4098.4798.351,887,800
07 feb 202498.6498.6496.3197.5197.391,380,300
06 feb 202496.6797.7996.2397.7597.631,543,200
05 feb 202496.3197.1794.6496.2596.141,957,800
02 feb 202494.9596.6993.8796.3796.261,809,000
01 feb 202497.1397.1393.3795.1495.032,896,400
31 ene 202495.4998.7992.2996.5996.486,316,100
30 ene 2024104.89106.44104.32104.59104.472,111,100
29 ene 2024104.21106.34104.09106.07105.941,720,900
26 ene 2024108.74108.82104.82105.46105.342,095,700
25 ene 2024112.68112.71109.76109.95109.822,007,700
24 ene 2024112.05113.60110.46110.67110.541,920,900
23 ene 2024110.60111.51109.39111.24111.111,173,300
22 ene 2024110.00111.96108.99110.09109.961,827,700
19 ene 2024107.24109.08105.64108.72108.591,934,500
18 ene 2024104.80106.43104.34106.02105.892,416,600
17 ene 2024102.48103.00100.75102.86102.741,366,100
16 ene 2024103.99105.31103.21104.09103.971,671,000
12 ene 2024105.00106.12103.61104.81104.691,191,100
11 ene 2024104.83105.68102.96105.10104.981,803,500
10 ene 2024105.46105.50103.29104.88104.761,148,100
09 ene 2024104.36105.80104.16105.24105.121,055,100
08 ene 2024103.18106.04103.07105.89105.761,421,600
05 ene 2024101.70103.17101.57102.77102.651,404,500
04 ene 2024100.19102.5399.95101.58101.461,441,900
03 ene 2024102.71103.09101.08101.75101.631,376,800
02 ene 2024107.00107.00103.64104.77104.652,383,800
29 dic 2023109.94110.64108.35108.52108.391,365,800
28 dic 2023111.07111.18109.92110.44110.31874,600
27 dic 2023111.00111.25109.79110.75110.621,261,700
26 dic 2023108.08110.85108.08110.35110.221,389,000
22 dic 2023107.00107.82106.55107.63107.50832,200
21 dic 2023105.99107.02105.68106.59106.461,812,100
20 dic 2023105.07106.76103.43103.61103.491,870,700
19 dic 2023106.00106.94105.48105.88105.751,379,500
18 dic 2023105.07105.47103.64105.28105.162,556,800
15 dic 2023104.18106.25104.10105.16105.044,609,900
14 dic 202399.49105.6699.49105.39105.273,680,700
13 dic 202396.1899.0395.5498.1698.041,403,200
12 dic 202396.3497.1796.0996.3496.23913,000
11 dic 202393.3697.3493.3696.7396.622,222,200
08 dic 202392.2693.5791.8492.2992.181,688,300
07 dic 202391.9193.0391.1192.6192.501,331,900
06 dic 202392.6793.2491.1291.2291.111,601,100
05 dic 202392.2192.2290.2491.2491.131,352,600
04 dic 202393.1293.4591.2793.1693.051,381,400
01 dic 202391.7693.9191.1293.8693.75934,500
30 nov 202392.9493.5591.2992.2392.122,072,900
29 nov 202392.6094.1792.4792.7692.651,724,600
28 nov 202391.4391.9890.5391.2491.131,063,700
27 nov 202391.7392.4591.1391.9391.82818,500
24 nov 202392.3892.8192.1592.4992.38472,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...