Italia markets closed

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,94-0,33 (-0,23%)
Alla chiusura: 04:00PM EDT
140,58 -0,36 (-0,26%)
Dopo ore: 06:12PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024141,33142,66135,96140,94140,943.212.800
30 mag 2024142,08142,66140,13141,27141,272.274.400
29 mag 2024142,43144,12141,72141,87141,872.079.800
28 mag 2024144,22146,53143,04145,23145,232.087.500
24 mag 2024141,19145,01141,19144,01144,012.134.000
23 mag 2024145,22145,64138,93140,25140,252.292.400
22 mag 2024140,73143,01139,69142,86142,862.062.300
21 mag 2024137,75140,64137,39140,27140,271.913.800
21 mag 20240.12 Dividendo
20 mag 2024135,00140,22134,69139,51139,393.406.100
17 mag 2024132,59133,46130,90131,91131,801.968.100
16 mag 2024131,73132,76131,17131,49131,382.407.800
15 mag 2024129,33132,65128,52131,95131,843.351.700
14 mag 2024124,81127,38124,81127,11127,001.738.700
13 mag 2024123,00125,94122,91124,85124,742.206.300
10 mag 2024123,72124,10122,24122,92122,811.386.300
09 mag 2024120,56123,10120,26122,61122,501.927.000
08 mag 2024119,00120,76118,47120,43120,331.795.000
07 mag 2024123,04123,65120,78121,09120,992.750.500
06 mag 2024121,20122,28120,17121,95121,852.078.500
03 mag 2024120,06121,86119,10120,44120,342.694.100
02 mag 2024115,87117,60114,01117,39117,292.468.900
01 mag 2024115,05117,23111,79113,74113,643.360.100
30 apr 2024117,37118,83116,25116,32116,222.337.700
29 apr 2024114,14118,64114,00118,29118,192.185.300
26 apr 2024110,44114,67110,27114,13114,035.205.500
25 apr 2024107,42109,84104,00108,91108,827.876.500
24 apr 2024102,09102,6799,47100,70100,612.437.300
23 apr 202498,05100,3598,0599,8599,761.927.800
22 apr 202497,1098,7096,2097,7697,682.302.900
19 apr 2024100,13100,6695,8095,9795,892.919.500
18 apr 2024101,42102,56100,02100,20100,112.113.800
17 apr 2024104,62104,93101,54102,07101,982.237.600
16 apr 2024104,96106,19103,89104,93104,841.269.400
15 apr 2024107,44107,99103,94104,42104,331.605.200
12 apr 2024107,61108,72105,24105,87105,781.840.500
11 apr 2024107,68109,53105,82109,46109,371.905.300
10 apr 2024108,35109,09105,77106,40106,311.516.900
09 apr 2024108,94111,26108,71111,19111,091.439.400
08 apr 2024107,96109,16107,67107,82107,731.154.700
05 apr 2024105,87107,73105,70107,27107,181.143.900
04 apr 2024110,66111,05105,61105,95105,862.475.900
03 apr 2024108,96110,42108,48108,85108,761.595.600
02 apr 2024111,27111,69109,28110,14110,051.187.200
01 apr 2024112,85114,83111,88112,95112,851.346.600
28 mar 2024111,64113,28111,57112,83112,732.046.900
27 mar 2024108,99111,68108,52111,54111,441.256.500
26 mar 2024109,18110,22107,99108,14108,051.732.700
25 mar 2024108,79110,25108,62108,90108,811.561.800
22 mar 2024110,92112,27110,67110,75110,651.812.700
21 mar 2024109,36113,00108,85111,45111,352.562.700
20 mar 2024104,15107,80104,15107,11107,022.435.200
19 mar 2024101,82103,79101,50103,48103,392.253.300
18 mar 2024104,25105,24102,69102,86102,771.767.200
15 mar 2024102,61104,34102,53103,06102,973.409.700
14 mar 2024105,83106,23102,74103,85103,761.646.700
13 mar 2024106,69108,32104,81105,45105,361.808.400
12 mar 2024107,04108,42105,25108,20108,111.505.400
11 mar 2024105,81106,60104,56106,35106,261.565.600
08 mar 2024110,56110,92106,08106,12106,031.632.200
07 mar 2024107,23110,55107,04109,99109,901.576.700
06 mar 2024105,99107,78105,76106,75106,661.497.400
05 mar 2024104,71105,42102,43103,76103,671.264.900
04 mar 2024106,64106,93105,43105,83105,741.252.200
01 mar 2024104,06106,79102,76105,88105,792.008.900
29 feb 2024101,91103,84101,41103,59103,502.391.900
28 feb 202498,99100,6998,76100,35100,261.226.200
27 feb 2024102,91102,91100,04100,27100,181.675.400
26 feb 2024100,90102,56100,19102,15102,061.272.700
23 feb 2024102,49102,72100,03100,14100,051.451.200
22 feb 2024101,51103,34100,35102,48102,391.858.500
21 feb 202498,2799,6197,8199,5899,491.110.600
20 feb 2024100,61101,8198,84100,17100,081.446.200
16 feb 2024103,17104,10101,63102,24102,151.608.800
15 feb 2024103,59103,95101,70102,56102,472.115.900
15 feb 20240.12 Dividendo
14 feb 2024100,20101,81100,02101,57101,361.453.900
13 feb 202499,36100,0797,4798,9198,711.886.300
12 feb 2024102,25104,77101,91102,91102,701.361.900
09 feb 202499,32102,4298,81102,31102,101.653.900
08 feb 202497,4099,5797,4098,4798,271.887.800
07 feb 202498,6498,6496,3197,5197,311.380.300
06 feb 202496,6797,7996,2397,7597,551.543.200
05 feb 202496,3197,1794,6496,2596,051.957.800
02 feb 202494,9596,6993,8796,3796,171.809.000
01 feb 202497,1397,1393,3795,1494,952.896.400
31 gen 202495,4998,7992,2996,5996,396.316.100
30 gen 2024104,89106,44104,32104,59104,382.111.100
29 gen 2024104,21106,34104,09106,07105,851.720.900
26 gen 2024108,74108,82104,82105,46105,242.095.700
25 gen 2024112,68112,71109,76109,95109,732.007.700
24 gen 2024112,05113,60110,46110,67110,441.920.900
23 gen 2024110,60111,51109,39111,24111,011.173.300
22 gen 2024110,00111,96108,99110,09109,871.827.700
19 gen 2024107,24109,08105,64108,72108,501.934.500
18 gen 2024104,80106,43104,34106,02105,802.416.600
17 gen 2024102,48103,00100,75102,86102,651.366.100
16 gen 2024103,99105,31103,21104,09103,881.671.000
12 gen 2024105,00106,12103,61104,81104,601.191.100
11 gen 2024104,83105,68102,96105,10104,891.803.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...