Teradyne, Inc. Historical Stock Prices

TER 
$19.26
*  
0.07
0.36%
Get TER Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.22  19.42  19.142  19.26 2,827,164
07/31/2015 19.24 19.42 19.142 19.26 2,827,164
07/30/2015 19.56 20 18.71 19.19 7,581,440
07/29/2015 18.49 18.73 18.35 18.61 3,383,426
07/28/2015 18.33 18.71 18.18 18.56 2,131,496
07/27/2015 18.23 18.46 18.08 18.29 1,454,694
07/24/2015 18.8 18.89 18.31 18.36 1,755,147
07/23/2015 18.76 19.07 18.72 18.82 1,766,222
07/22/2015 18.72 18.72 18.45 18.6 2,296,512
07/21/2015 18.89 19.15 18.89 18.99 2,072,206
07/20/2015 19.24 19.28 18.915 18.93 1,173,078
07/17/2015 19.29 19.35 19.09 19.21 1,716,176
07/16/2015 19.67 19.67 18.95 19.29 2,733,105
07/15/2015 19.53 19.53 19.16 19.26 1,937,830
07/14/2015 19.6 19.66 19.41 19.53 1,500,007
07/13/2015 19.52 19.61 19.24 19.53 1,540,915
07/10/2015 19.3 19.49 19.22 19.34 1,974,057
07/09/2015 19.43 19.5 19.015 19.13 2,831,351
07/08/2015 19.12 19.24 18.9 19.04 3,181,324
07/07/2015 19.38 19.434 18.78 19.36 2,634,575
07/06/2015 19.23 19.49 19.2 19.38 2,388,654
07/02/2015 19.44 19.49 19.32 19.43 1,284,544
07/01/2015 19.53 19.67 19.19 19.35 1,711,676
06/30/2015 19.44 19.44 19.11 19.29 2,427,123
06/29/2015 19.41 19.68 19.22 19.24 2,642,582
06/26/2015 19.95 20.07 19.64 19.71 3,678,294
06/25/2015 20.23 20.26 19.99 20.07 1,864,370
06/24/2015 20.28 20.49 20.04 20.13 2,355,164
06/23/2015 20.71 20.74 20.45 20.49 1,876,852
06/22/2015 20.45 20.85 20.45 20.62 1,997,387
06/19/2015 21.07 21.14 20.7 20.76 4,522,612
06/18/2015 20.93 21.22 20.93 21.07 2,039,995
06/17/2015 20.93 21.055 20.8 20.91 2,234,849
06/16/2015 20.79 20.99 20.73 20.84 1,803,675
06/15/2015 20.76 20.88 20.37 20.83 2,260,482
06/12/2015 21.21 21.22 21 21.02 1,959,071
06/11/2015 21.15 21.22 20.98 21.21 1,765,365
06/10/2015 21 21.155 20.81 21.13 1,404,599
06/09/2015 20.8 20.95 20.63 20.85 1,234,051
06/08/2015 21.08 21.115 20.725 20.83 1,509,496
06/05/2015 20.67 21.18 20.63 21.16 1,807,205
06/04/2015 20.92 20.975 20.61 20.75 1,809,810
06/03/2015 21.06 21.26 20.93 21.06 1,551,865
06/02/2015 21.07 21.1 20.79 20.94 1,522,612
06/01/2015 21.27 21.3 20.93 21.21 2,098,580
05/29/2015 21.09 21.33 20.94 21.15 3,702,703
05/28/2015 21.12 21.28 21.06 21.19 1,980,963
05/27/2015 20.63 21.2 20.6 21.15 2,188,129
05/26/2015 20.66 20.69 20.33 20.56 1,363,792
05/22/2015 20.74 20.84 20.635 20.71 1,240,065
05/21/2015 20.66 20.86 20.561 20.8 1,145,614
05/20/2015 20.72 20.85 20.56 20.69 1,512,271
05/19/2015 20.75 20.82 20.6 20.71 1,336,732
05/18/2015 20.66 20.84 20.5604 20.72 1,810,243
05/15/2015 20.82 20.89 20.58 20.63 1,663,431
05/14/2015 20.48 20.7903 20.27 20.72 2,561,542
05/13/2015 20.84 20.91 20.285 20.42 1,963,419
05/12/2015 20.55 20.74 20.37 20.45 1,911,069
05/11/2015 20.47 20.7 20.361 20.68 1,672,584
05/08/2015 20.15 20.71 20.15 20.51 2,422,658
05/07/2015 20 20.14 19.87 20.05 2,272,158
05/06/2015 19.98 20.03 19.72 19.91 1,824,984
05/05/2015 20.2 20.26 19.72 19.82 2,498,635
05/04/2015 20.35 20.5 20.21 20.28 3,115,684
05/01/2015 19.52 20.5 19.51 20.3 8,099,661
04/30/2015 18.41 18.46 18.2 18.25 2,842,432
04/29/2015 18.44 18.68 18.35 18.53 2,143,861
04/28/2015 18.05 18.63 18.03 18.57 3,458,301
04/27/2015 18.38 18.54 18.035 18.12 4,048,352
04/24/2015 18.78 18.78 18.3 18.39 3,090,842
04/23/2015 18.62 18.81 18.46 18.73 1,489,406
04/22/2015 18.47 18.8 18.36 18.74 1,487,740
04/21/2015 18.72 18.75 18.42 18.46 2,510,613
04/20/2015 18.41 18.7 18.37 18.54 3,367,215
04/17/2015 18.52 18.54 18.13 18.24 2,696,139
04/16/2015 18.7 18.97 18.6501 18.72 2,500,062
04/15/2015 18.95 19.13 18.81 18.85 2,837,011
04/14/2015 19.14 19.14 18.78 18.87 1,571,977
04/13/2015 19.34 19.42 19.14 19.16 927,822
04/10/2015 19.24 19.38 19.13 19.37 756,188
04/09/2015 18.84 19.2 18.72 19.19 1,059,025
04/08/2015 18.76 19.115 18.755 18.97 1,468,945
04/07/2015 18.86 19.0683 18.76 18.82 1,109,688
04/06/2015 18.61 19.01 18.54 18.89 1,992,329
04/02/2015 18.86 18.97 18.62 18.86 1,151,526
04/01/2015 18.79 18.87 18.48 18.73 1,699,314
03/31/2015 19.04 19.09 18.62 18.85 2,315,152
03/30/2015 18.87 19.14 18.77 19.11 1,962,671
03/27/2015 18.43 18.81 18.31 18.75 1,972,929
03/26/2015 18.46 18.75 18.29 18.43 2,107,935
03/25/2015 19.93 19.93 18.78 18.81 1,803,533
03/24/2015 19.98 20.05 19.8301 19.91 1,805,893
03/23/2015 20.05 20.145 19.905 20.01 1,059,270
03/20/2015 19.84 20.12 19.75 20.1 2,888,816
03/19/2015 19.65 19.75 19.53 19.67 1,305,997
03/18/2015 19.65 19.8 19.37 19.72 1,520,495
03/17/2015 19.63 19.73 19.5 19.66 1,321,582
03/16/2015 19.5 19.88 19.5 19.85 1,658,772
03/13/2015 19.2 19.5 19.01 19.46 1,448,315
03/12/2015 18.92 19.22 18.9 19.18 1,000,021
03/11/2015 19.03 19.08 18.76 19.04 1,314,488
03/10/2015 18.87 19 18.69 18.91 1,373,202
03/09/2015 19.13 19.271 19.1 19.13 1,074,297
03/06/2015 19.21 19.37 19.06 19.15 1,247,258
03/05/2015 19.5 19.56 19.25 19.3 872,877
03/04/2015 19.55 19.575 19.31 19.45 1,170,869
03/03/2015 19.93 20 19.6 19.66 1,614,436
03/02/2015 19.42 20 19.37 19.97 2,104,250
02/27/2015 19.61 19.62 19.27 19.32 1,692,996
02/26/2015 19.6 19.78 19.54 19.64 1,063,483
02/25/2015 19.84 19.99 19.61 19.63 1,561,361
02/24/2015 19.63 20.07 19.56 20 1,457,963
02/23/2015 19.82 19.9 19.58 19.61 1,580,529
02/20/2015 19.47 19.86 19.26 19.83 1,598,600
02/19/2015 19.14 19.58 19.13 19.5 1,221,777
02/18/2015 19.29 19.42 19.175 19.24 1,503,132
02/17/2015 19.39 19.44 19.25 19.3 1,292,426
02/13/2015 19.43 19.66 19.32 19.43 1,843,357
02/12/2015 19.42 19.5799 19.37 19.39 2,011,005
02/11/2015 19.5 19.5 19.23 19.32 1,007,646
02/10/2015 19.07 19.5 18.84 19.5 1,902,442
02/09/2015 18.83 19 18.73 18.98 1,214,255
02/06/2015 18.91 19.15 18.85 18.94 1,323,568
02/05/2015 18.78 19 18.52 18.92 1,679,562
02/04/2015 18.5 18.81 18.47 18.68 1,601,017
02/03/2015 18.13 18.6 18.07 18.59 2,128,845
02/02/2015 18.04 18.2 17.6 17.99 2,485,440
01/30/2015 18.04 18.45 17.9 18.1 2,771,959
01/29/2015 19.24 19.55 18.45 18.62 4,948,144
01/28/2015 19.04 19.28 18.7 18.74 2,150,107
01/27/2015 19 19.14 18.795 18.88 1,560,166
01/26/2015 18.94 19.38 18.76 19.36 1,686,216
01/23/2015 19.12 19.2 18.985 19.01 703,532
01/22/2015 19 19.16 18.62 19.15 1,866,189
01/21/2015 18.61 19.13 18.51 18.94 1,441,055
01/20/2015 18.61 18.75 18.37 18.67 1,153,876
01/16/2015 18.06 18.6 18.04 18.58 2,064,556
01/15/2015 18.33 18.54 18.09 18.15 2,264,386
01/14/2015 17.95 18.38 17.95 18.25 2,517,819
01/13/2015 18.66 19.15 17.98 18.18 2,995,802
01/12/2015 18.87 19.17 18.38 18.49 3,428,550
01/09/2015 19.47 19.56 19.17 19.42 745,205
01/08/2015 19.09 19.54 19.039 19.48 1,626,790
01/07/2015 18.86 18.99 18.71 18.89 902,377
01/06/2015 19.35 19.41 18.68 18.74 2,377,737
01/05/2015 19.54 19.64 19.32 19.33 1,886,184
01/02/2015 19.92 20 19.47 19.7 1,030,335
12/31/2014 20.03 20.14 19.78 19.79 1,021,620
12/30/2014 20.05 20.12 19.865 19.95 941,591
12/29/2014 20.25 20.28 20.07 20.14 646,489
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?