U.S. markets open in 4 hours 8 minutes

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
129.51-0.99 (-0.76%)
Al cierre: 04:00PM EDT
129.99 +0.48 (+0.37%)
Antes de la apertura del mercado: 05:20AM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 2024129.33131.07128.24129.51129.51927,200
04 oct 2024132.00132.28129.25130.50130.501,247,100
03 oct 2024129.65132.50128.37129.01129.011,409,700
02 oct 2024129.68134.00128.91131.44131.441,307,900
01 oct 2024132.80133.85127.82128.99128.992,249,400
30 sept 2024132.93134.30131.37133.93133.931,261,800
27 sept 2024137.72138.43133.72134.64134.641,701,900
26 sept 2024136.76138.41133.00137.41137.412,101,400
25 sept 2024129.85132.38129.60130.63130.631,736,500
24 sept 2024131.56131.85129.41131.02131.02965,500
23 sept 2024129.99130.53128.91129.69129.691,116,000
20 sept 2024132.21132.67128.09128.95128.954,334,400
19 sept 2024133.98135.97131.39133.82133.822,522,600
18 sept 2024130.56132.18127.63127.86127.861,361,400
17 sept 2024129.62131.64128.67129.71129.711,142,900
16 sept 2024128.34129.51124.59127.98127.981,974,100
13 sept 2024129.17132.24128.84131.23131.231,122,700
12 sept 2024130.96131.44127.29128.19128.191,478,700
11 sept 2024125.78131.86124.36131.51131.512,644,600
10 sept 2024124.70125.62121.91125.37125.37904,700
09 sept 2024123.88124.84121.95124.20124.201,618,800
06 sept 2024124.91125.87119.81121.45121.452,298,400
05 sept 2024124.02128.02123.95126.10126.101,317,100
05 sept 20240.12 Dividendo
04 sept 2024123.64128.40122.63126.76126.641,632,000
03 sept 2024133.49134.32123.79124.54124.423,193,900
30 ago 2024136.84137.81134.49136.73136.601,497,100
29 ago 2024134.16138.09132.82133.96133.831,496,200
28 ago 2024134.14135.77130.59132.31132.181,352,700
27 ago 2024132.09136.05130.63134.98134.851,066,200
26 ago 2024135.46135.79132.52133.00132.871,648,600
23 ago 2024133.81137.52133.01135.94135.811,846,900
22 ago 2024135.85136.17130.54131.20131.081,815,000
21 ago 2024133.25136.59132.22135.41135.281,409,400
20 ago 2024132.69134.54130.12131.73131.611,671,900
19 ago 2024132.36134.15130.29133.98133.851,347,800
16 ago 2024131.40133.49129.54133.12132.991,338,200
15 ago 2024129.16132.45127.85131.73131.612,169,400
14 ago 2024127.53128.35123.51125.25125.131,323,700
13 ago 2024123.64127.40122.92127.08126.961,730,400
12 ago 2024122.65123.83120.49122.32122.20989,500
09 ago 2024121.73123.24120.01121.72121.601,189,000
08 ago 2024118.31123.08115.32122.88122.762,255,200
07 ago 2024121.99123.18113.50114.25114.142,599,900
06 ago 2024117.09122.20116.33118.32118.211,623,700
05 ago 2024111.16119.62109.15116.39116.282,725,900
02 ago 2024119.75120.00115.72117.27117.163,522,600
01 ago 2024128.77131.62119.65121.74121.623,950,700
31 jul 2024126.75131.58125.93131.16131.044,440,800
30 jul 2024128.59128.70120.10121.34121.232,812,500
29 jul 2024128.37130.27127.14127.93127.811,744,200
26 jul 2024125.16126.59123.03126.46126.342,617,200
25 jul 2024128.44129.97120.35124.34124.226,539,000
24 jul 2024149.62150.70143.18143.54143.403,150,200
23 jul 2024151.84154.14151.57152.27152.131,309,100
22 jul 2024151.00155.18149.10154.46154.312,252,100
19 jul 2024149.02150.28146.00146.42146.282,001,000
18 jul 2024151.83153.53147.14149.52149.382,945,700
17 jul 2024158.65159.68152.16152.35152.213,141,600
16 jul 2024161.21163.21158.97163.00162.851,472,000
15 jul 2024157.18161.15157.08159.49159.342,113,500
12 jul 2024155.98158.86154.56156.33156.181,907,500
11 jul 2024161.22161.22154.47154.80154.652,082,600
10 jul 2024154.36159.61153.82159.13158.981,783,300
09 jul 2024154.64156.11153.10153.48153.331,223,300
08 jul 2024152.16154.90151.82154.17154.021,518,900
05 jul 2024152.67152.67149.90151.20151.06929,900
03 jul 2024150.00152.67148.84151.70151.56990,200
02 jul 2024147.00150.74145.43149.60149.461,203,700
01 jul 2024148.00148.77145.45147.77147.631,159,600
28 jun 2024148.85151.52146.37148.29148.152,826,200
27 jun 2024147.00148.25145.83147.57147.431,365,300
26 jun 2024147.27148.00144.77146.87146.731,343,400
25 jun 2024145.81148.01144.28147.57147.432,016,800
24 jun 2024146.73148.90145.27145.53145.391,785,700
21 jun 2024147.60149.54146.27148.45148.316,175,700
20 jun 2024150.52150.84146.18147.95147.813,293,600
18 jun 2024147.31151.95146.98151.75151.612,893,200
17 jun 2024144.57144.99141.50144.74144.602,452,000
14 jun 2024144.88146.51144.69145.06144.921,060,200
13 jun 2024145.44148.07144.86147.64147.501,282,600
12 jun 2024147.48152.23147.10148.86148.722,573,500
11 jun 2024142.01144.56141.21144.45144.311,238,700
10 jun 2024139.30144.17139.30143.08142.941,467,700
07 jun 2024142.82144.43139.43140.90140.771,253,100
06 jun 2024144.26144.71142.81143.23143.091,319,100
05 jun 2024142.00145.54141.06145.39145.252,182,900
04 jun 2024140.35141.78138.57139.62139.492,583,500
03 jun 2024143.84145.64138.95141.02140.891,730,500
31 may 2024141.33142.66135.96140.94140.813,212,800
30 may 2024142.08142.66140.13141.27141.142,274,400
29 may 2024142.43144.12141.72141.87141.742,079,800
28 may 2024144.22146.53143.04145.23145.092,087,500
24 may 2024141.19145.01141.19144.01143.872,134,000
23 may 2024145.22145.64138.93140.25140.122,292,400
22 may 2024140.73143.01139.69142.86142.722,062,300
21 may 2024137.75140.64137.39140.27140.141,913,800
21 may 20240.12 Dividendo
20 may 2024135.00140.22134.69139.51139.263,406,100
17 may 2024132.59133.46130.90131.91131.671,968,100
*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...