Teradyne, Inc. Historical Stock Prices

TER 
$20.23
*  
0.01
0.05%
Get TER Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading TER now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.21  20.30  20.18  20.23 1,495,916
08/27/2014 20.21 20.3 20.18 20.23 1,496,929
08/26/2014 20.15 20.32 20.1 20.24 2,055,058
08/25/2014 20.24 20.25 19.95 20.08 1,915,051
08/22/2014 20.07 20.32 20 20.14 3,533,407
08/21/2014 19.94 20.35 19.88 20.13 3,716,700
08/20/2014 19.48 20.19 19.48 19.95 4,074,899
08/19/2014 19.41 19.71 19.4 19.56 1,638,946
08/18/2014 19.28 19.5 19.22 19.38 2,668,924
08/15/2014 19.17 19.26 18.93 19.13 3,353,764
08/14/2014 18.87 19.19 18.73 18.96 2,514,661
08/13/2014 18.82 18.94 18.71 18.84 1,381,046
08/12/2014 18.72 18.825 18.555 18.77 1,519,615
08/11/2014 18.79 19 18.73 18.73 1,635,453
08/08/2014 18.5 18.72 18.4 18.71 1,422,555
08/07/2014 18.84 18.84 18.47 18.51 2,407,189
08/06/2014 18.43 18.84 18.43 18.76 2,069,687
08/05/2014 18.37 18.77 18.32 18.57 3,096,928
08/04/2014 18.34 18.56 18.17 18.54 3,632,372
08/01/2014 18.2 18.37 18.02 18.27 2,227,765
07/31/2014 18.57 18.715 18.19 18.22 3,266,907
07/30/2014 18.81 18.81 18.52 18.7 2,262,711
07/29/2014 18.78 18.89 18.54 18.66 5,229,841
07/28/2014 18.28 18.79 18.16 18.68 6,064,787
07/25/2014 18.06 18.37 17.74 18.29 6,485,426
07/24/2014 19.24 19.24 18.02 18.12 9,238,551
07/23/2014 19.84 19.85 19.23 19.26 2,843,903
07/22/2014 19.85 19.91 19.78 19.84 1,953,214
07/21/2014 19.6 19.81 19.5 19.7 2,532,538
07/18/2014 19.52 19.7 19.48 19.6 2,104,261
07/17/2014 19.73 19.75 19.4 19.46 3,016,579
07/16/2014 19.92 20 19.75 19.78 1,974,743
07/15/2014 20.01 20.06 19.7 19.84 1,287,581
07/14/2014 20.04 20.09 19.83 20 1,305,977
07/11/2014 19.98 20.1 19.89 19.91 1,235,402
07/10/2014 19.7 20.137 19.55 20 1,363,470
07/09/2014 19.92 20.12 19.77 19.98 1,790,335
07/08/2014 19.93 19.97 19.63 19.91 1,962,318
07/07/2014 20.03 20.1 19.91 20.02 1,429,017
07/03/2014 19.94 20.23 19.91 20.01 1,760,317
07/02/2014 19.74 19.98 19.74 19.9 1,614,665
07/01/2014 19.61 19.92 19.61 19.78 2,725,602
06/30/2014 19.42 19.61 19.42 19.6 2,244,731
06/27/2014 19.29 19.49 19.25 19.45 2,360,445
06/26/2014 19.37 19.37 19.04 19.28 1,247,325
06/25/2014 19.27 19.37 19.11 19.33 2,009,351
06/24/2014 19.59 19.79 19.3 19.34 3,585,838
06/23/2014 19.38 19.63 19.36 19.61 2,142,610
06/20/2014 19.17 19.42 18.99 19.42 3,282,024
06/19/2014 19.23 19.23 19.05 19.17 1,475,606
06/18/2014 19.16 19.16 18.85 19.14 1,714,699
06/17/2014 19.1 19.29 19 19.11 2,920,351
06/16/2014 19.14 19.26 18.96 19.11 2,365,911
06/13/2014 19.19 19.38 19.06 19.12 1,007,081
06/12/2014 19.17 19.335 19.01 19.11 956,893
06/11/2014 19.19 19.23 18.985 19.22 3,304,097
06/10/2014 18.99 19.29 18.96 19.25 3,200,035
06/09/2014 18.88 19.11 18.84 19.05 2,192,337
06/06/2014 18.59 18.9 18.57 18.89 1,868,360
06/05/2014 18.3 18.64 18.23 18.52 1,710,311
06/04/2014 18.48 18.59 18.28 18.41 3,238,164
06/03/2014 17.94 18.15 17.84 18.03 931,557
06/02/2014 17.84 18.01 17.77 17.96 1,200,750
05/30/2014 17.95 17.985 17.76 17.8 1,997,920
05/29/2014 18 18.028 17.86 17.94 935,972
05/28/2014 18.02 18.06 17.84 17.94 1,645,537
05/27/2014 18.06 18.17 17.93 17.98 2,519,014
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?