Teradyne, Inc. Historical Stock Prices

TER 
$20.2
*  
0.06
0.3%
Get TER Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading TER now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TER Pre-Market
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.29  20.38  20.08  20.20 1,922,263
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
12/24/2013 17.24 17.5 17.17 17.37 1,463,195
12/23/2013 16.9 17.23 16.78 17.2 2,949,274
12/20/2013 16.51 16.84 16.46 16.73 24,854,460
12/19/2013 16.67 16.81 16.52 16.57 3,890,497
12/18/2013 16.77 16.91 16.54 16.69 4,055,073
12/17/2013 16.5 16.845 16.45 16.8 2,031,685
12/16/2013 16.43 16.61 16.33 16.45 3,133,957
12/13/2013 16.38 16.5 16.28 16.39 2,592,755
12/12/2013 16.64 16.67 16.21 16.36 5,143,357
12/11/2013 17.07 17.1 16.825 16.84 1,555,650
12/10/2013 17.05 17.21 16.94 17.03 1,078,679
12/09/2013 17.15 17.34 17.09 17.12 2,031,539
12/06/2013 16.95 17.24 16.93 17.1 1,440,276
12/05/2013 16.77 16.98 16.745 16.79 1,676,614
12/04/2013 16.81 16.97 16.65 16.8 2,872,480
12/03/2013 16.88 17.13 16.85 16.91 1,687,177
12/02/2013 17.03 17.07 16.801 16.93 2,441,937
11/29/2013 17.19 17.23 17 17.03 615,184
11/27/2013 17.04 17.16 16.95 17.09 1,567,844
11/26/2013 16.99 17.235 16.99 17.05 2,380,305
11/25/2013 16.86 17.053 16.63 16.97 4,191,158
11/22/2013 16.72 16.97 16.63 16.84 1,628,182
11/21/2013 16.59 16.77 16.51 16.69 1,267,695
11/20/2013 16.66 16.79 16.46 16.54 1,078,370
11/19/2013 17.01 17.07 16.58 16.6 1,513,795
11/18/2013 17.12 17.21 16.92 16.99 1,487,097
11/15/2013 17.08 17.12 16.9 17.1 1,766,898
11/14/2013 17.27 17.32 16.86 17.04 2,407,999
11/13/2013 17.11 17.39 17.071 17.31 1,334,854
11/12/2013 17.09 17.19 16.99 17.18 1,345,292
11/11/2013 17.17 17.22 16.99 17.14 1,076,258
11/08/2013 16.98 17.26 16.9 17.26 1,188,229
11/07/2013 17.3 17.37 16.91 16.94 1,605,299
11/06/2013 17.44 17.44 17.201 17.29 1,082,909
11/05/2013 17.34 17.44 17.14 17.32 1,637,612
11/04/2013 17.49 17.5 17.26 17.41 1,273,306
11/01/2013 17.56 17.68 17.265 17.48 2,367,420
10/31/2013 17.56 17.74 17.41 17.49 3,980,719
10/30/2013 17.78 17.9 17.42 17.55 2,258,239
10/29/2013 17.31 17.8 17.285 17.78 3,404,894
10/28/2013 17.35 17.35 17.13 17.23 2,817,398
10/25/2013 16.65 17.35 16.65 17.32 4,871,420
10/24/2013 16.18 17.28 16.1 16.76 7,405,779
10/23/2013 16.61 16.61 16.07 16.34 3,396,190
10/22/2013 17.01 17.07 16.6 16.67 2,399,552
10/21/2013 17.01 17.07 16.87 16.97 965,824
10/18/2013 16.94 17.04 16.795 17 1,838,925
10/17/2013 16.66 16.9 16.55 16.86 1,264,529
10/16/2013 16.68 16.83 16.63 16.78 1,143,198
10/15/2013 16.71 16.89 16.555 16.58 1,915,630
10/14/2013 16.59 17.04 16.58 16.95 2,217,742
10/11/2013 16.28 16.78 16.23 16.74 2,449,125
10/10/2013 16.23 16.51 16.225 16.45 1,868,700
10/09/2013 15.91 16.16 15.76 16.01 2,647,101
10/08/2013 16.07 16.155 15.8 15.85 3,108,895
10/07/2013 15.85 16.16 15.75 16.06 3,270,775
10/04/2013 15.93 16.11 15.77 16.09 2,818,025
10/03/2013 16.15 16.175 15.79 15.91 3,080,523
10/02/2013 16.39 16.54 16.22 16.27 2,394,270
10/01/2013 16.49 16.71 16.37 16.53 1,934,372
09/30/2013 16.52 16.6 16.28 16.52 2,217,234
09/27/2013 16.4 16.75 16.3156 16.71 2,694,421
09/26/2013 16.53 16.62 16.39 16.46 2,894,889
09/25/2013 16.49 16.645 16.25 16.52 3,190,425
09/24/2013 16.36 16.69 16.23 16.55 4,315,565
09/23/2013 16.35 16.41 16.11 16.28 2,147,722
09/20/2013 16.38 16.44 16.27 16.35 3,682,679
09/19/2013 16.35 16.455 16.25 16.35 2,452,765
09/18/2013 16.25 16.32 16.115 16.28 1,801,455
09/17/2013 16.3 16.35 16.18 16.23 1,620,091
09/16/2013 16.29 16.324 16.14 16.21 1,645,987
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?