Historical Stock Prices

TER 
$20.28
*  
0.09
0.44%
Get TER Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 20.4 20.49 20.25 20.28 762,658
12/24/2014 20.23 20.43 20.13 20.37 518,772
12/23/2014 20.23 20.38 20.08 20.17 1,008,741
12/22/2014 19.78 20.245 19.77 20.16 1,465,999
12/19/2014 20.04 20.05 19.72 19.83 3,143,956
12/18/2014 19.4 20.08 19.27 20.08 2,419,534
12/17/2014 19.03 19.62 18.89 19.61 1,587,710
12/16/2014 19.04 19.36 18.89 18.96 2,071,949
12/15/2014 19.42 19.67 19.025 19.09 1,500,204
12/12/2014 19.34 19.635 19.3 19.31 999,378
12/11/2014 19.66 19.915 19.48 19.56 1,058,636
12/10/2014 19.93 20.06 19.48 19.51 1,349,084
12/09/2014 19.44 20.06 19.2 20.03 2,086,093
12/08/2014 20.08 20.2 19.57 19.77 1,462,325
12/05/2014 20 20.24 19.96 20.18 1,164,890
12/04/2014 20.2 20.21 19.9 20 1,777,451
12/03/2014 19.81 20.255 19.76 20.21 2,408,376
12/02/2014 19.64 19.78 19.52 19.77 1,141,636
12/01/2014 19.69 19.93 19.6 19.63 1,636,669
11/28/2014 20 20 19.755 19.85 3,343,677
11/26/2014 19.47 19.98 19.44 19.98 1,551,674
11/25/2014 19.75 19.84 19.49 19.5 1,824,924
11/24/2014 19.44 19.75 19.34 19.75 1,671,703
11/21/2014 19.37 19.47 19.155 19.44 1,199,092
11/20/2014 18.93 19.22 18.93 19.14 1,471,220
11/19/2014 19.2 19.24 18.78 19.08 2,099,825
11/18/2014 18.86 19.36 18.84 19.2 1,848,872
11/17/2014 19.05 19.05 18.64 18.79 1,350,331
11/14/2014 18.82 19.13 18.79 19.08 1,723,050
11/13/2014 19.29 19.39 18.74 18.87 2,369,936
11/12/2014 18.99 19.24 18.97 19.23 1,373,250
11/11/2014 19.17 19.23 18.99 19.05 1,184,756
11/10/2014 19.07 19.26 18.975 19.19 2,316,272
11/07/2014 19.37 19.4 18.87 19.04 4,760,620
11/06/2014 19.02 19.34 18.97 19.3 3,444,893
11/05/2014 18.63 19.1 18.41 19.1 4,467,584
11/04/2014 18.5 18.59 18.33 18.46 1,935,730
11/03/2014 18.4 18.73 18.4 18.49 2,135,790
10/31/2014 18.16 18.42 18.11 18.4 1,811,870
10/30/2014 17.75 17.91 17.43 17.79 2,969,154
10/29/2014 17.89 18.08 17.66 17.82 2,641,428
10/28/2014 17.89 18.03 17.75 17.93 2,922,465
10/27/2014 17.84 17.92 17.47 17.8 2,957,485
10/24/2014 17.95 18.58 17.95 18.11 3,793,780
10/23/2014 16.93 18.17 16.86 17.82 5,559,365
10/22/2014 17.86 17.95 17.33 17.38 3,844,995
10/21/2014 17.48 17.89 17.4 17.83 3,742,049
10/20/2014 16.85 17.41 16.72 17.31 3,326,060
10/17/2014 17.02 17.11 16.72 16.79 2,312,350
10/16/2014 16.17 16.99 16.11 16.77 3,642,929
10/15/2014 16.14 16.68 16.02 16.53 4,632,706
10/14/2014 16.34 16.725 16.23 16.42 3,731,665
10/13/2014 16.56 16.77 16.15 16.16 4,662,306
10/10/2014 17.74 17.78 16.52 16.53 6,192,638
10/09/2014 18.58 18.59 17.94 17.97 2,718,764
10/08/2014 18.14 18.67 17.885 18.66 3,992,867
10/07/2014 18.37 18.52 18.08 18.09 2,335,235
10/06/2014 18.48 18.61 18.31 18.43 2,918,423
10/03/2014 18.61 18.77 18.3 18.35 4,223,528
10/02/2014 18.72 18.9 18.51 18.74 2,701,344
10/01/2014 19.33 19.35 18.75 18.77 3,772,787
09/30/2014 19.56 19.57 19.1 19.39 2,959,271
09/29/2014 19.31 19.77 19.235 19.61 2,117,805
09/26/2014 19.63 19.69 19.41 19.55 2,076,078
09/25/2014 19.54 19.7 18.94 19.51 4,438,499
09/24/2014 19.71 19.92 19.495 19.88 2,478,372
09/23/2014 20.02 20.13 19.64 19.66 2,426,450
09/22/2014 20.36 20.38 20.07 20.16 1,791,961
09/19/2014 20.76 20.79 20.33 20.47 2,288,168
09/18/2014 20.66 20.83 20.55 20.72 1,159,462
09/17/2014 20.7 20.88 20.5331 20.57 2,036,906
09/16/2014 20.12 20.7 20.09 20.66 3,431,900
09/15/2014 20.31 20.38 20.08 20.2 1,923,102
09/12/2014 20.5 20.54 20.24 20.26 2,296,531
09/11/2014 19.94 20.58 19.9 20.57 4,767,103
09/10/2014 20.12 20.25 20 20.01 1,853,095
09/09/2014 20.03 20.44 19.975 20.12 3,197,811
09/08/2014 20.2 20.43 19.99 20.03 2,273,675
09/05/2014 20.15 20.225 19.905 20.21 1,995,271
09/04/2014 20.33 20.37 20.02 20.13 2,784,689
09/03/2014 20.61 20.63 20.35 20.36 1,942,255
09/02/2014 20.6 20.81 20.37 20.57 2,177,356
08/29/2014 20.35 20.6 20.3 20.59 1,778,032
08/28/2014 20.15 20.34 20.03 20.3 1,751,025
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
05/23/2014 18 18.1 17.89 17.94 994,163
05/22/2014 17.95 18.22 17.92 18.01 1,373,528
05/21/2014 17.83 18.03 17.795 17.96 1,583,267
05/20/2014 17.93 17.9499 17.66 17.77 1,489,808
05/19/2014 17.76 18.11 17.75 17.98 1,732,586
05/16/2014 17.65 17.88 17.54 17.81 1,323,951
05/15/2014 17.78 17.9 17.34 17.6 3,097,256
05/14/2014 17.85 17.93 17.72 17.78 1,888,497
05/13/2014 18 18.03 17.797 17.89 2,235,361
05/12/2014 17.8 18.12 17.76 18.02 1,010,766
05/09/2014 17.57 17.705 17.43 17.67 1,942,267
05/08/2014 17.59 17.97 17.45 17.62 2,162,461
05/07/2014 17.54 17.67 17.37 17.63 2,338,528
05/06/2014 17.69 17.86 17.61 17.64 2,100,123
05/05/2014 17.66 17.87 17.51 17.74 1,622,731
05/02/2014 17.56 17.95 17.44 17.76 2,395,361
05/01/2014 17.65 17.74 17.47 17.57 3,407,319
04/30/2014 17.51 17.745 17.4 17.67 2,255,151
04/29/2014 17.53 17.74 17.31 17.58 3,245,282
04/28/2014 17.33 17.47 16.95 17.3 3,801,400
04/25/2014 18.11 18.11 17.22 17.32 7,192,269
04/24/2014 19.24 19.32 18.12 18.24 7,295,661
04/23/2014 19.45 19.46 19.09 19.18 1,937,786
04/22/2014 19.05 19.52 18.925 19.38 1,673,187
04/21/2014 19.13 19.13 18.79 19.03 1,371,582
04/17/2014 18.9 19.22 18.73 19.04 2,207,499
04/16/2014 18.73 18.82 18.21 18.79 3,396,483
04/15/2014 18.66 18.88 18.3 18.75 3,776,210
04/14/2014 19 19.08 18.47 18.6 2,677,749
04/11/2014 19.15 19.3 18.8 18.89 1,821,441
04/10/2014 19.76 19.92 19.01 19.02 2,518,932
04/09/2014 19.54 19.765 19.26 19.74 1,341,618
04/08/2014 19.39 19.68 19.265 19.46 1,726,653
04/07/2014 19.69 19.81 19.23 19.43 1,918,334
04/04/2014 20.49 20.57 19.64 19.77 3,379,686
04/03/2014 20.35 20.72 20.26 20.37 2,227,898
04/02/2014 20.09 20.56 19.98 20.34 2,734,840
04/01/2014 19.97 20.09 19.73 20.07 2,162,540
03/31/2014 19.66 19.98 19.59 19.89 1,307,940
03/28/2014 19.35 19.71 19.34 19.52 1,806,674
03/27/2014 19.66 19.71 19.14 19.38 3,075,061
03/26/2014 20.2 20.405 19.7 19.71 1,721,390
03/25/2014 20.06 20.46 19.835 20.13 2,813,431
03/24/2014 20.17 20.32 19.81 19.94 1,312,173
03/21/2014 20.37 20.425 20.08 20.15 2,728,861
03/20/2014 19.64 20.26 19.54 20.21 2,120,054
03/19/2014 19.83 19.87 19.5 19.62 1,611,249
03/18/2014 19.42 19.87 19.37 19.84 1,718,570
03/17/2014 19.38 19.52 19.36 19.41 2,026,752
03/14/2014 19.25 19.41 19.18 19.28 1,628,980
03/13/2014 19.63 19.8 19.065 19.25 3,558,728
03/12/2014 19.52 19.72 19.31 19.69 2,694,445
03/11/2014 19.6 19.82 19.41 19.61 2,797,555
03/10/2014 20.25 20.265 19.65 19.65 2,387,194
03/07/2014 19.91 20.24 19.91 20.23 3,086,376
03/06/2014 19.95 19.98 19.705 19.85 3,237,618
03/05/2014 20.07 20.1 19.89 19.91 2,565,170
03/04/2014 20.14 20.16 19.9401 20.06 2,650,278
03/03/2014 20.02 20.125 19.76 19.93 2,527,751
02/28/2014 20.15 20.52 20.046 20.28 3,559,252
02/27/2014 20.1 20.28 20.06 20.17 2,685,839
02/26/2014 20.08 20.43 19.96 20.09 3,966,895
02/25/2014 20.15 20.17 19.83 20.02 3,182,025
02/24/2014 20.24 20.41 20.12 20.19 5,540,629
02/21/2014 20.5 20.54 20.17 20.23 3,753,296
02/20/2014 20.15 20.49 20.085 20.46 4,977,684
02/19/2014 19.76 20.25 19.75 20.13 4,744,464
02/18/2014 19.96 19.97 19.74 19.82 3,212,838
02/14/2014 19.27 19.91 19.2 19.87 5,137,931
02/13/2014 19.09 19.26 18.82 19.25 5,908,804
02/12/2014 19.47 19.55 19.18 19.23 2,945,911
02/11/2014 19.07 19.51 19.03 19.33 4,711,363
02/10/2014 19.01 19.07 18.86 19.03 1,900,132
02/07/2014 18.93 19.11 18.79 19.07 2,666,456
02/06/2014 18.78 19.05 18.73 18.87 3,042,265
02/05/2014 18.37 18.82 18.14 18.72 3,680,421
02/04/2014 18.42 18.44 18.26 18.41 2,224,883
02/03/2014 18.77 18.83 18.195 18.3 4,257,012
01/31/2014 18.95 19.05 18.78 18.81 2,501,224
01/30/2014 19.02 19.135 18.81 19.09 2,839,763
01/29/2014 18.89 19.24 18.78 18.84 4,115,339
01/28/2014 19 19.36 18.9 19.19 3,909,033
01/27/2014 19.2 19.2 18.79 18.92 3,793,820
01/24/2014 19.64 19.64 19.11 19.16 4,685,397
01/23/2014 19.53 20.17 19.49 19.68 8,111,763
01/22/2014 19.14 19.73 19.125 19.58 6,336,625
01/21/2014 19.55 19.66 19.13 19.19 5,233,361
01/17/2014 19.36 19.69 19.34 19.49 3,268,914
01/16/2014 19.75 19.96 19.42 19.52 5,855,532
01/15/2014 19.31 19.8 19.28 19.75 7,453,356
01/14/2014 18.57 19 18.5 18.98 5,330,458
01/13/2014 18.06 18.62 18.06 18.2 5,474,227
01/10/2014 18.04 18.15 17.81 18.09 2,151,095
01/09/2014 17.97 18.235 17.85 17.98 4,227,997
01/08/2014 17.78 18.08 17.59 17.96 3,197,735
01/07/2014 17.62 17.82 17.5 17.73 1,695,237
01/06/2014 17.59 17.67 17.36 17.58 2,276,699
01/03/2014 17.59 17.695 17.5 17.56 1,947,633
01/02/2014 17.44 17.66 17.37 17.63 2,665,816
12/31/2013 17.59 17.68 17.48 17.62 1,180,050
12/30/2013 17.4 17.61 17.4 17.55 1,299,169
12/27/2013 17.25 17.55 17.17 17.4 1,621,603
12/26/2013 17.4 17.49 17.28 17.29 1,231,294
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?