Mercado fechado

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,93+0,51 (+0,49%)
No fechamento: 04:00PM EDT
103,85 -1,08 (-1,03%)
Pós-fechamento: 04:23PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024104,96106,17103,89104,93104,931.224.356
15 de abr. de 2024107,44107,99103,94104,42104,421.605.200
12 de abr. de 2024107,61108,72105,24105,87105,871.840.500
11 de abr. de 2024107,68109,53105,82109,46109,461.905.300
10 de abr. de 2024108,35109,09105,77106,40106,401.516.900
09 de abr. de 2024108,94111,26108,71111,19111,191.439.400
08 de abr. de 2024107,96109,16107,67107,82107,821.154.700
05 de abr. de 2024105,87107,73105,70107,27107,271.143.900
04 de abr. de 2024110,66111,05105,61105,95105,952.475.900
03 de abr. de 2024108,96110,42108,48108,85108,851.595.600
02 de abr. de 2024111,27111,69109,28110,14110,141.187.200
01 de abr. de 2024112,85114,83111,88112,95112,951.346.600
28 de mar. de 2024111,64113,28111,57112,83112,832.046.900
27 de mar. de 2024108,99111,68108,52111,54111,541.256.500
26 de mar. de 2024109,18110,22107,99108,14108,141.732.700
25 de mar. de 2024108,79110,25108,62108,90108,901.561.800
22 de mar. de 2024110,92112,27110,67110,75110,751.812.700
21 de mar. de 2024109,36113,00108,85111,45111,452.562.700
20 de mar. de 2024104,15107,80104,15107,11107,112.435.200
19 de mar. de 2024101,82103,79101,50103,48103,482.253.300
18 de mar. de 2024104,25105,24102,69102,86102,861.767.200
15 de mar. de 2024102,61104,34102,53103,06103,063.409.700
14 de mar. de 2024105,83106,23102,74103,85103,851.646.700
13 de mar. de 2024106,69108,32104,81105,45105,451.808.400
12 de mar. de 2024107,04108,42105,25108,20108,201.505.400
11 de mar. de 2024105,81106,60104,56106,35106,351.565.600
08 de mar. de 2024110,56110,92106,08106,12106,121.632.200
07 de mar. de 2024107,23110,55107,04109,99109,991.576.700
06 de mar. de 2024105,99107,78105,76106,75106,751.497.400
05 de mar. de 2024104,71105,42102,43103,76103,761.264.900
04 de mar. de 2024106,64106,93105,43105,83105,831.252.200
01 de mar. de 2024104,06106,79102,76105,88105,882.008.900
29 de fev. de 2024101,91103,84101,41103,59103,592.391.900
28 de fev. de 202498,99100,6998,76100,35100,351.226.200
27 de fev. de 2024102,91102,91100,04100,27100,271.675.400
26 de fev. de 2024100,90102,56100,19102,15102,151.272.700
23 de fev. de 2024102,49102,72100,03100,14100,141.451.200
22 de fev. de 2024101,51103,34100,35102,48102,481.858.500
21 de fev. de 202498,2799,6197,8199,5899,581.110.600
20 de fev. de 2024100,61101,8198,84100,17100,171.446.200
16 de fev. de 2024103,17104,10101,63102,24102,241.608.800
15 de fev. de 2024103,59103,95101,70102,56102,562.115.900
15 de fev. de 20240.12 Dividendo
14 de fev. de 2024100,20101,81100,02101,57101,451.453.900
13 de fev. de 202499,36100,0797,4798,9198,791.886.300
12 de fev. de 2024102,25104,77101,91102,91102,791.361.900
09 de fev. de 202499,32102,4298,81102,31102,191.653.900
08 de fev. de 202497,4099,5797,4098,4798,351.887.800
07 de fev. de 202498,6498,6496,3197,5197,391.380.300
06 de fev. de 202496,6797,7996,2397,7597,631.543.200
05 de fev. de 202496,3197,1794,6496,2596,141.957.800
02 de fev. de 202494,9596,6993,8796,3796,261.809.000
01 de fev. de 202497,1397,1393,3795,1495,032.896.400
31 de jan. de 202495,4998,7992,2996,5996,486.316.100
30 de jan. de 2024104,89106,44104,32104,59104,472.111.100
29 de jan. de 2024104,21106,34104,09106,07105,941.720.900
26 de jan. de 2024108,74108,82104,82105,46105,342.095.700
25 de jan. de 2024112,68112,71109,76109,95109,822.007.700
24 de jan. de 2024112,05113,60110,46110,67110,541.920.900
23 de jan. de 2024110,60111,51109,39111,24111,111.173.300
22 de jan. de 2024110,00111,96108,99110,09109,961.827.700
19 de jan. de 2024107,24109,08105,64108,72108,591.934.500
18 de jan. de 2024104,80106,43104,34106,02105,892.416.600
17 de jan. de 2024102,48103,00100,75102,86102,741.366.100
16 de jan. de 2024103,99105,31103,21104,09103,971.671.000
12 de jan. de 2024105,00106,12103,61104,81104,691.191.100
11 de jan. de 2024104,83105,68102,96105,10104,981.803.500
10 de jan. de 2024105,46105,50103,29104,88104,761.148.100
09 de jan. de 2024104,36105,80104,16105,24105,121.055.100
08 de jan. de 2024103,18106,04103,07105,89105,761.421.600
05 de jan. de 2024101,70103,17101,57102,77102,651.404.500
04 de jan. de 2024100,19102,5399,95101,58101,461.441.900
03 de jan. de 2024102,71103,09101,08101,75101,631.376.800
02 de jan. de 2024107,00107,00103,64104,77104,652.383.800
29 de dez. de 2023109,94110,64108,35108,52108,391.365.800
28 de dez. de 2023111,07111,18109,92110,44110,31874.600
27 de dez. de 2023111,00111,25109,79110,75110,621.261.700
26 de dez. de 2023108,08110,85108,08110,35110,221.389.000
22 de dez. de 2023107,00107,82106,55107,63107,50832.200
21 de dez. de 2023105,99107,02105,68106,59106,461.812.100
20 de dez. de 2023105,07106,76103,43103,61103,491.870.700
19 de dez. de 2023106,00106,94105,48105,88105,751.379.500
18 de dez. de 2023105,07105,47103,64105,28105,162.556.800
15 de dez. de 2023104,18106,25104,10105,16105,044.609.900
14 de dez. de 202399,49105,6699,49105,39105,273.680.700
13 de dez. de 202396,1899,0395,5498,1698,041.403.200
12 de dez. de 202396,3497,1796,0996,3496,23913.000
11 de dez. de 202393,3697,3493,3696,7396,622.222.200
08 de dez. de 202392,2693,5791,8492,2992,181.688.300
07 de dez. de 202391,9193,0391,1192,6192,501.331.900
06 de dez. de 202392,6793,2491,1291,2291,111.601.100
05 de dez. de 202392,2192,2290,2491,2491,131.352.600
04 de dez. de 202393,1293,4591,2793,1693,051.381.400
01 de dez. de 202391,7693,9191,1293,8693,75934.500
30 de nov. de 202392,9493,5591,2992,2392,122.072.900
29 de nov. de 202392,6094,1792,4792,7692,651.724.600
28 de nov. de 202391,4391,9890,5391,2491,131.063.700
27 de nov. de 202391,7392,4591,1391,9391,82818.500
24 de nov. de 202392,3892,8192,1592,4992,38472.300
24 de nov. de 20230.11 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...