Yahoo

Correo

U.S. markets open in 2 hours 51 minutes

F S&P 500
4,266.50
+1.75(+0.04%)
F Dow Jones
33,224.00
+23.00(+0.07%)
F Nasdaq
14,710.00
-4.50(-0.03%)
E-mini Russell 2000 Index Futur
1,742.00
+0.10(+0.01%)
Petróleo
87.48
-1.75(-1.96%)
Oro
1,837.90
-3.60(-0.20%)

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

98.56

-2.11

(-2.10%)

Al cierre: 04:00PM EDT

98.57

+0.01

(+0.01%)

Fuera de horario:

07:41PM EDT

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	100.10	100.85	97.88	98.56	98.56	1,150,600
02 oct 2023	100.51	101.63	99.66	100.67	100.67	1,357,800
29 sept 2023	101.11	101.53	100.26	100.46	100.46	1,331,200
28 sept 2023	96.39	100.67	96.25	99.68	99.68	1,583,900
27 sept 2023	96.85	97.34	95.50	96.48	96.48	1,852,700
26 sept 2023	97.32	97.62	95.52	95.83	95.83	1,410,600
25 sept 2023	95.00	96.82	94.94	96.44	96.44	966,500
22 sept 2023	96.61	97.05	95.18	95.40	95.40	1,019,800
21 sept 2023	95.38	96.65	95.21	95.61	95.61	1,487,800
20 sept 2023	98.41	98.91	95.91	95.99	95.99	1,161,000
19 sept 2023	96.67	98.12	96.11	97.79	97.79	2,014,300
18 sept 2023	95.13	96.94	94.92	96.76	96.76	1,239,500
15 sept 2023	97.11	97.35	94.89	95.49	95.49	3,275,400
14 sept 2023	98.93	99.02	97.52	97.96	97.96	1,133,200
13 sept 2023	97.04	98.84	97.00	97.66	97.66	1,620,900
12 sept 2023	98.57	99.78	97.79	97.83	97.83	1,235,000
11 sept 2023	101.00	101.00	97.61	98.90	98.90	1,404,000
08 sept 2023	99.46	100.54	98.98	99.70	99.70	1,666,700
07 sept 2023	103.33	104.00	98.82	99.69	99.69	3,224,300
06 sept 2023	106.02	107.48	104.88	105.58	105.58	1,463,700
05 sept 2023	107.87	107.98	105.93	106.62	106.62	1,368,300
01 sept 2023	109.02	109.17	107.59	108.46	108.46	624,600
31 ago 2023	106.66	108.42	106.66	107.87	107.87	1,621,100
31 ago 2023	0.11 Dividendo
30 ago 2023	106.95	108.27	106.16	107.37	107.26	909,000
29 ago 2023	103.77	107.66	103.77	107.37	107.26	1,435,900
28 ago 2023	104.46	105.62	103.79	104.57	104.46	917,700
25 ago 2023	102.66	104.35	101.61	103.78	103.67	1,285,500
24 ago 2023	106.58	106.58	101.83	102.11	102.01	1,586,000
23 ago 2023	102.62	105.92	102.62	105.32	105.21	1,107,300
22 ago 2023	104.23	104.29	102.08	102.75	102.64	843,300
21 ago 2023	101.11	103.08	100.83	102.74	102.63	1,250,900
18 ago 2023	99.58	101.54	99.39	101.06	100.96	1,385,500
17 ago 2023	101.61	102.03	100.33	100.62	100.52	1,072,000
16 ago 2023	102.18	103.08	101.19	101.25	101.15	1,404,700
15 ago 2023	103.85	104.13	101.68	101.87	101.77	1,377,500
14 ago 2023	101.73	104.76	101.29	104.74	104.63	1,463,400
11 ago 2023	104.30	104.38	101.42	101.73	101.63	1,773,300
10 ago 2023	107.22	108.99	106.28	106.42	106.31	1,761,900
09 ago 2023	106.19	107.69	105.35	106.48	106.37	1,556,200
08 ago 2023	106.88	107.09	104.50	106.27	106.16	1,685,100
07 ago 2023	108.94	109.05	107.63	108.92	108.81	1,096,000
04 ago 2023	107.26	108.95	106.15	107.41	107.30	1,193,500
03 ago 2023	106.92	108.26	105.85	107.56	107.45	1,652,600
02 ago 2023	109.19	109.54	106.88	107.80	107.69	1,912,600
01 ago 2023	112.00	112.89	111.16	111.23	111.12	1,544,100
31 jul 2023	112.26	113.60	111.59	112.94	112.82	1,491,100
28 jul 2023	112.93	112.93	109.85	112.31	112.19	3,063,900
27 jul 2023	118.52	119.20	110.15	110.62	110.51	4,265,600
26 jul 2023	115.34	116.36	113.20	114.64	114.52	2,725,300
25 jul 2023	115.58	118.04	115.58	117.23	117.11	1,256,700
24 jul 2023	115.32	117.00	114.12	115.14	115.02	1,565,300
21 jul 2023	113.95	115.66	113.34	115.05	114.93	1,772,500
20 jul 2023	112.89	113.63	111.80	112.27	112.15	2,179,700
19 jul 2023	117.15	117.40	115.24	115.31	115.19	1,410,400
18 jul 2023	116.80	117.64	115.73	117.15	117.03	1,310,600
17 jul 2023	113.54	117.25	113.41	116.25	116.13	1,788,700
14 jul 2023	114.34	114.97	112.68	113.09	112.97	1,752,200
13 jul 2023	112.00	114.35	111.81	114.02	113.90	1,977,400
12 jul 2023	111.24	111.45	109.94	111.24	111.13	1,344,800
11 jul 2023	109.80	109.84	107.35	109.42	109.31	1,161,700
10 jul 2023	106.54	109.44	106.54	109.42	109.31	1,142,500
07 jul 2023	107.24	108.21	106.21	106.34	106.23	1,990,300
06 jul 2023	106.50	107.44	106.08	107.05	106.94	1,792,100
05 jul 2023	110.39	110.52	107.83	108.09	107.98	1,900,800
03 jul 2023	111.76	112.08	109.52	111.53	111.42	639,400
30 jun 2023	110.24	112.57	109.89	111.33	111.22	2,273,500
29 jun 2023	108.09	109.79	107.32	109.40	109.29	1,618,200
28 jun 2023	108.51	109.41	107.49	107.65	107.54	1,626,500
27 jun 2023	106.63	110.46	105.50	110.29	110.18	2,173,900
26 jun 2023	105.43	107.60	105.30	105.99	105.88	1,548,800
23 jun 2023	105.96	107.01	105.04	105.16	105.05	2,161,300
22 jun 2023	106.26	107.83	105.65	107.80	107.69	1,689,800
21 jun 2023	107.48	108.98	106.76	106.89	106.78	1,450,600
20 jun 2023	111.06	111.99	107.77	108.69	108.58	1,793,900
16 jun 2023	111.25	111.77	110.05	111.06	110.95	3,381,100
15 jun 2023	108.72	110.85	108.61	110.09	109.98	1,553,300
14 jun 2023	110.42	112.17	109.43	110.36	110.25	1,855,200
13 jun 2023	111.05	112.16	110.46	111.39	111.28	2,137,600
12 jun 2023	106.41	109.63	105.79	109.46	109.35	2,198,800
09 jun 2023	105.92	106.49	104.71	105.02	104.91	1,599,100
08 jun 2023	104.54	104.97	102.99	104.67	104.56	1,129,700
07 jun 2023	104.13	105.80	103.18	104.22	104.11	1,566,100
06 jun 2023	100.42	103.16	100.09	103.07	102.96	1,335,000
05 jun 2023	102.85	103.25	100.77	101.52	101.42	1,084,000
02 jun 2023	103.96	104.10	101.50	103.22	103.11	1,149,800
01 jun 2023	100.52	104.01	99.62	103.10	102.99	1,694,500
31 may 2023	100.41	102.25	99.37	100.19	100.09	2,176,600
30 may 2023	106.24	106.30	101.07	102.72	102.61	2,139,700
26 may 2023	98.40	104.59	98.26	103.71	103.60	3,136,200
25 may 2023	95.52	98.39	94.73	97.27	97.17	3,968,600
24 may 2023	94.59	95.44	93.03	94.40	94.30	1,959,900
23 may 2023	96.93	97.52	95.48	95.55	95.45	1,725,300
23 may 2023	0.11 Dividendo
22 may 2023	96.70	98.27	96.68	97.81	97.60	1,269,200
19 may 2023	98.69	99.16	96.55	97.10	96.89	1,885,000
18 may 2023	95.52	99.34	95.40	98.57	98.36	2,447,700
17 may 2023	94.40	95.54	93.37	94.92	94.72	1,431,200
16 may 2023	93.71	95.13	93.29	93.43	93.23	1,033,100
15 may 2023	91.21	94.39	90.57	94.22	94.02	1,247,200
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...

F S&P 5004,266.50+1.75(+0.04%)

F Dow Jones33,224.00+23.00(+0.07%)

F Nasdaq14,710.00-4.50(-0.03%)

E-mini Russell 2000 Index Futur1,742.00+0.10(+0.01%)

Petróleo87.48-1.75(-1.96%)

Oro1,837.90-3.60(-0.20%)

Teradyne, Inc. (TER)

F S&P 500
4,266.50
+1.75(+0.04%)

F Dow Jones
33,224.00
+23.00(+0.07%)

F Nasdaq
14,710.00
-4.50(-0.03%)

E-mini Russell 2000 Index Futur
1,742.00
+0.10(+0.01%)

Petróleo
87.48
-1.75(-1.96%)

Oro
1,837.90
-3.60(-0.20%)