Teradyne Inc. Common Stockのデータ

Teradyne Inc. Common Stockの基本情報

名前 Teradyne Inc. Common Stock
ティッカー TER
United States
上場年 nan
セクター Capital Goods

Teradyne Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 147.9 142.78 145.79 143.64 2340800.0 143.64
2021-02-12 143.78 135.04 135.39 142.41 2391500.0 142.41
2021-02-11 135.4 129.09 129.09 135.04 1834600.0 135.04
2021-02-10 131.48 127.28 129.57 128.71 1816200.0 128.71
2021-02-09 129.66 126.71 128.23 128.27 2134100.0 128.27
2021-02-08 129.64 126.5 127.97 129.09 1594000.0 129.09
2021-02-05 128.15 124.81 127.23 126.12 1936200.0 126.12
2021-02-04 125.62 120.95 122.18 125.52 1882000.0 125.52
2021-02-03 124.01 120.01 123.47 120.57 2495600.0 120.57
2021-02-02 121.79 118.61 121.5 121.61 4276000.0 121.61
2021-02-01 117.92 114.0 116.5 117.55 3083000.0 117.55
2021-01-29 119.72 113.04 119.72 113.48 4974800.0 113.48
2021-01-28 124.0 119.61 123.71 119.94 4093700.0 119.94
2021-01-27 135.51 129.4 135.4 130.11 2360400.0 130.11
2021-01-26 141.05 138.07 140.7 138.1 1249800.0 138.1
2021-01-25 141.79 137.67 140.48 140.11 1364200.0 140.11
2021-01-22 140.41 137.33 139.35 137.95 1357100.0 137.95
2021-01-21 141.41 138.75 140.78 140.24 1301600.0 140.24
2021-01-20 143.4 137.89 143.28 138.61 1955900.0 138.61
2021-01-19 141.57 139.03 139.23 140.63 1875000.0 140.63
2021-01-15 138.58 134.77 138.0 137.3 1733900.0 137.3
2021-01-14 139.55 136.68 138.21 138.39 1563000.0 138.39
2021-01-13 137.34 135.35 136.56 136.02 1452800.0 136.02
2021-01-12 139.53 136.05 136.38 137.09 1478900.0 137.09
2021-01-11 136.45 130.52 131.99 135.7 2108600.0 135.7
2021-01-08 133.48 130.44 132.86 132.15 1340800.0 132.15
2021-01-07 130.74 124.26 124.37 129.91 2117800.0 129.91
2021-01-06 124.85 120.21 120.69 122.41 1662500.0 122.41
2021-01-05 121.52 118.38 118.55 121.49 1083200.0 121.49
2021-01-04 123.45 118.1 121.88 119.19 1391400.0 119.19
2020-12-31 120.71 118.37 120.12 119.89 699700.0 119.89
2020-12-30 120.72 118.01 118.25 120.29 793000.0 120.29
2020-12-29 119.07 116.4 118.92 117.2 957200.0 117.2
2020-12-28 120.22 117.43 120.08 117.73 735300.0 117.73
2020-12-24 118.9 116.83 117.69 118.88 421400.0 118.88
2020-12-23 119.29 117.2 119.07 117.26 928400.0 117.26
2020-12-22 120.13 118.15 119.73 118.57 1662100.0 118.57
2020-12-21 120.16 117.67 117.83 119.73 1319300.0 119.73
2020-12-18 121.09 118.83 119.34 120.59 2703600.0 120.59
2020-12-17 122.37 118.96 121.0 119.35 1611400.0 119.35
2020-12-16 120.84 118.59 119.45 119.77 1671800.0 119.77
2020-12-15 120.76 117.5 117.99 120.44 1536200.0 120.44
2020-12-14 118.21 115.83 116.62 117.18 1279400.0 117.18
2020-12-11 116.13 112.95 114.43 115.37 1171300.0 115.37
2020-12-10 116.14 112.28 114.01 115.68 1619700.0 115.68
2020-12-09 118.22 113.15 118.06 114.02 1555100.0 114.02
2020-12-08 118.96 116.54 116.91 118.67 1113700.0 118.67
2020-12-07 117.32 114.77 116.55 117.16 1341500.0 117.16
2020-12-04 116.28 114.0 114.83 116.03 1167700.0 116.03
2020-12-03 117.22 113.58 115.01 113.74 1700200.0 113.74
2020-12-02 114.95 112.85 114.5 113.96 1386100.0 113.96
2020-12-01 115.94 111.2 111.26 115.12 2175000.0 115.12
2020-11-30 110.64 108.04 109.94 110.34 1560400.0 110.34
2020-11-27 110.83 109.07 109.63 109.4 849200.0 109.4
2020-11-25 110.03 108.2 109.5 108.34 1373100.0 108.34
2020-11-24 109.5 107.17 109.48 108.99 1664600.0 108.99
2020-11-23 108.65 106.35 106.35 108.32 1192200.0 108.22
2020-11-20 107.93 106.12 106.73 106.33 1376300.0 106.23
2020-11-19 106.63 104.51 104.81 106.47 1048100.0 106.37
2020-11-18 106.44 104.76 105.98 104.82 1186100.0 104.72
2020-11-17 106.72 104.88 106.72 105.91 1258400.0 105.81
2020-11-16 107.24 102.67 102.92 107.18 1763900.0 107.08
2020-11-13 103.2 101.0 102.2 102.29 1062500.0 102.2
2020-11-12 102.13 99.81 102.13 100.48 1274500.0 100.39
2020-11-11 101.67 99.48 99.64 101.18 1683400.0 101.09
2020-11-10 102.07 97.48 102.0 98.15 1975800.0 98.06
2020-11-09 105.62 101.28 104.94 101.53 2213900.0 101.44
2020-11-06 100.74 98.0 98.83 100.26 1506600.0 100.17
2020-11-05 100.35 97.04 97.38 99.32 1918000.0 99.23
2020-11-04 96.43 90.94 92.44 95.85 2561400.0 95.76
2020-11-03 91.71 89.3 90.67 89.83 1082400.0 89.75
2020-11-02 90.51 88.25 88.5 89.7 1842300.0 89.62
2020-10-30 88.15 86.09 86.81 87.85 1581500.0 87.77
2020-10-29 89.34 85.08 85.53 88.54 1615700.0 88.46
2020-10-28 86.87 85.0 85.74 85.54 1185900.0 85.46
2020-10-27 89.83 86.86 89.83 87.46 1474900.0 87.38
2020-10-26 91.62 88.31 90.58 89.59 1257600.0 89.51
2020-10-23 92.46 91.01 91.22 92.0 1166400.0 91.92
2020-10-22 92.75 89.4 92.75 90.94 2175600.0 90.86
2020-10-21 93.17 88.0 88.0 92.07 3533800.0 91.99
2020-10-20 88.88 87.52 87.68 87.94 2818000.0 87.86
2020-10-19 88.8 86.05 87.72 86.67 1468800.0 86.59
2020-10-16 88.33 86.37 88.19 86.59 1032300.0 86.51
2020-10-15 87.61 84.28 84.86 87.29 1096100.0 87.21
2020-10-14 88.85 86.78 87.56 86.93 967100.0 86.85
2020-10-13 88.64 86.13 87.0 87.63 1142600.0 87.55
2020-10-12 87.53 85.79 87.26 86.63 2069800.0 86.55
2020-10-09 86.84 84.61 85.36 86.1 1766600.0 86.02
2020-10-08 83.38 82.17 82.6 82.48 1137300.0 82.4
2020-10-07 83.32 81.84 82.35 82.29 1242900.0 82.21
2020-10-06 83.14 80.57 81.27 81.11 1169000.0 81.04
2020-10-05 81.31 79.48 79.5 81.23 1310400.0 81.16
2020-10-02 79.89 78.31 78.75 78.62 1033500.0 78.55
2020-10-01 81.65 80.37 80.84 81.3 1200800.0 81.22
2020-09-30 80.4 78.81 79.33 79.46 1804000.0 79.39
2020-09-29 80.67 79.49 79.52 79.86 1168500.0 79.79
2020-09-28 79.53 77.57 78.66 79.2 1831800.0 79.13
2020-09-25 78.1 75.41 76.34 77.72 1740600.0 77.65
2020-09-24 77.6 74.71 74.71 76.3 2206500.0 76.23
2020-09-23 78.07 75.13 76.86 75.41 2092600.0 75.34
2020-09-22 77.56 75.2 77.56 76.56 1784900.0 76.49
2020-09-21 77.0 74.5 74.97 76.92 1981900.0 76.85
2020-09-18 78.68 75.43 78.22 76.37 30212400.0 76.3
2020-09-17 77.71 74.2 75.0 77.64 1739700.0 77.57
2020-09-16 78.42 76.1 77.52 76.33 1868700.0 76.26
2020-09-15 77.84 76.27 77.46 77.2 1447500.0 77.13
2020-09-14 77.05 75.43 76.49 76.82 1921000.0 76.75
2020-09-11 76.6 74.08 76.0 74.92 1653300.0 74.85
2020-09-10 78.23 74.95 77.96 75.44 3245600.0 75.37
2020-09-09 78.18 76.35 77.5 76.87 2957400.0 76.8
2020-09-08 78.16 75.2 76.15 75.53 4308000.0 75.46
2020-09-04 81.62 75.46 79.26 78.6 4216300.0 78.53
2020-09-03 87.43 81.54 86.69 81.93 2570600.0 81.85
2020-09-02 88.53 85.62 86.54 88.37 1642400.0 88.29
2020-09-01 87.11 84.94 86.0 85.35 1373600.0 85.17
2020-08-31 86.26 84.28 86.08 84.97 1611400.0 84.79
2020-08-28 85.9 84.36 85.44 85.73 2035200.0 85.55
2020-08-27 90.29 84.78 89.98 84.78 2163000.0 84.6
2020-08-26 90.36 89.04 90.22 89.87 830200.0 89.68
2020-08-25 90.34 89.16 89.51 90.31 1157900.0 90.12
2020-08-24 89.86 88.27 88.97 89.09 829900.0 88.9
2020-08-21 88.58 87.52 88.58 88.0 1258300.0 87.82
2020-08-20 89.23 88.02 89.0 88.73 1181400.0 88.54
2020-08-19 92.28 90.09 91.62 90.24 840800.0 90.05
2020-08-18 92.65 90.04 92.48 91.23 1133100.0 91.04
2020-08-17 92.48 90.28 91.0 91.98 929400.0 91.79
2020-08-14 93.44 89.65 90.27 90.06 1314600.0 89.87
2020-08-13 90.87 88.9 90.0 89.98 996800.0 89.79
2020-08-12 89.93 86.36 87.27 89.65 1310000.0 89.46
2020-08-11 88.0 86.05 86.85 86.27 1525300.0 86.09
2020-08-10 88.43 86.08 87.75 87.1 1418400.0 86.92
2020-08-07 90.97 85.64 90.3 87.57 2315100.0 87.39
2020-08-06 92.24 89.53 91.0 90.86 1675000.0 90.67
2020-08-05 90.87 89.35 89.76 90.65 3476500.0 90.46
2020-08-04 90.39 88.48 90.25 89.53 1126400.0 89.34
2020-08-03 91.31 89.46 89.46 90.26 1746900.0 90.07
2020-07-31 89.03 86.18 88.47 88.96 2330700.0 88.77
2020-07-30 88.75 86.23 87.71 88.61 1451100.0 88.42
2020-07-29 89.82 87.63 87.75 88.77 2317700.0 88.58
2020-07-28 88.05 86.24 87.34 87.0 2203300.0 86.82
2020-07-27 88.9 84.36 84.99 88.32 3006300.0 88.14
2020-07-24 84.97 82.74 84.18 83.53 2253100.0 83.36
2020-07-23 90.65 84.38 89.77 86.1 2763800.0 85.92
2020-07-22 90.23 86.49 89.24 89.49 3475300.0 89.3
2020-07-21 90.38 88.41 89.74 89.72 3364700.0 89.53
2020-07-20 89.86 86.42 86.95 89.74 1575300.0 89.55
2020-07-17 86.63 85.61 86.27 86.42 1031700.0 86.24
2020-07-16 86.53 84.87 85.16 86.1 1096600.0 85.92
2020-07-15 87.17 84.69 87.17 86.53 1590700.0 86.35
2020-07-14 86.64 82.91 83.52 86.61 2584600.0 86.43
2020-07-13 90.7 86.81 88.45 86.85 2280500.0 86.67
2020-07-10 88.85 85.88 88.5 87.38 2076700.0 87.2
2020-07-09 89.27 87.13 88.28 88.46 1440700.0 88.27
2020-07-08 88.45 86.62 87.46 87.75 1724300.0 87.57
2020-07-07 88.88 86.3 87.78 86.34 1994800.0 86.16
2020-07-06 89.58 86.2 86.92 88.13 1793600.0 87.95
2020-07-02 85.72 83.67 84.0 84.58 1609700.0 84.4
2020-07-01 84.79 82.81 84.7 82.91 1422400.0 82.74
2020-06-30 84.86 82.16 83.61 84.51 2337800.0 84.33
2020-06-29 83.34 80.58 81.78 82.83 1606900.0 82.66
2020-06-26 84.97 81.64 84.62 81.85 2395600.0 81.68
2020-06-25 84.83 80.63 81.48 84.83 2551800.0 84.65
2020-06-24 84.86 80.9 83.66 81.36 3000700.0 81.19
2020-06-23 85.42 83.5 85.0 83.74 1988100.0 83.56
2020-06-22 84.5 81.79 82.94 83.85 2598600.0 83.67
2020-06-19 82.79 80.03 80.43 82.75 4815200.0 82.58
2020-06-18 79.93 78.01 78.86 79.61 2025000.0 79.44
2020-06-17 78.77 77.08 77.47 78.42 2152100.0 78.26
2020-06-16 78.86 75.81 77.66 77.03 2604500.0 76.87
2020-06-15 74.67 70.06 70.43 74.57 2743200.0 74.41
2020-06-12 74.19 70.32 73.5 71.75 2548500.0 71.6
2020-06-11 74.47 70.76 74.0 70.81 2753200.0 70.66
2020-06-10 77.48 74.96 75.35 76.28 2280400.0 76.12
2020-06-09 75.71 72.5 73.66 74.86 2979700.0 74.7
2020-06-08 78.19 73.91 78.0 74.9 2851300.0 74.74
2020-06-05 78.03 75.2 75.91 76.76 2529900.0 76.6
2020-06-04 73.69 71.84 72.45 73.19 1996400.0 73.04
2020-06-03 73.48 70.62 71.27 72.32 2479200.0 72.17
2020-06-02 69.49 67.12 67.38 69.45 1344900.0 69.3
2020-06-01 67.95 66.5 66.84 67.16 1964000.0 67.02
2020-05-29 67.25 64.77 64.77 67.02 2465100.0 66.88
2020-05-28 68.17 64.21 67.65 64.56 2279900.0 64.42
2020-05-27 67.69 64.92 65.97 67.59 2647600.0 67.45
2020-05-26 65.86 63.11 64.8 64.85 1924500.0 64.71
2020-05-22 62.8 61.1 61.95 62.75 850000.0 62.52
2020-05-21 63.42 60.94 62.86 61.74 1530900.0 61.51
2020-05-20 63.84 62.5 62.73 63.53 2042400.0 63.3
2020-05-19 62.97 60.73 60.99 61.12 1562800.0 60.89
2020-05-18 60.97 57.5 58.51 60.65 2534800.0 60.43
2020-05-15 59.36 56.42 57.44 56.89 3275500.0 56.68
2020-05-14 61.55 57.33 58.93 61.39 2041000.0 61.16
2020-05-13 62.22 58.64 61.2 59.73 1718100.0 59.51
2020-05-12 63.92 61.29 63.41 61.3 1735800.0 61.07
2020-05-11 64.55 63.07 64.18 63.11 2790400.0 62.88
2020-05-08 65.71 63.1 63.1 65.09 2052600.0 64.85
2020-05-07 62.64 61.36 61.36 62.43 2482200.0 62.2
2020-05-06 61.68 59.83 60.42 60.5 1596600.0 60.28
2020-05-05 61.65 59.09 60.47 59.44 1709700.0 59.22
2020-05-04 59.18 57.05 57.34 58.58 2171100.0 58.36
2020-05-01 61.06 56.71 60.73 57.85 3333200.0 57.64
2020-04-30 66.87 62.53 66.7 62.54 2207400.0 62.31
2020-04-29 67.54 63.09 63.09 67.32 2598200.0 67.07
2020-04-28 64.84 61.8 64.58 63.19 1755300.0 62.96
2020-04-27 65.11 62.46 62.64 63.75 1626700.0 63.52
2020-04-24 62.17 60.28 61.22 62.0 1564800.0 61.77
2020-04-23 62.55 60.43 60.43 61.2 2608600.0 60.97
2020-04-22 66.28 57.49 66.28 62.78 6689900.0 62.55
2020-04-21 62.47 60.23 61.47 60.93 3005200.0 60.71
2020-04-20 63.81 62.46 63.11 62.47 1362800.0 62.24
2020-04-17 66.44 63.25 65.38 63.83 2944400.0 63.59
2020-04-16 64.59 61.96 62.43 63.86 3100200.0 63.62
2020-04-15 61.82 59.23 60.92 61.1 1727400.0 60.87
2020-04-14 64.61 62.56 62.71 63.31 1557300.0 63.08
2020-04-13 61.43 59.82 60.81 60.96 908200.0 60.74
2020-04-09 64.89 60.44 63.61 61.15 2686600.0 60.92
2020-04-08 62.98 59.12 59.95 62.78 1912000.0 62.55
2020-04-07 62.15 58.93 61.57 59.19 2910600.0 58.97
2020-04-06 59.46 55.06 55.06 59.2 2591800.0 58.98
2020-04-03 54.02 51.89 52.71 52.86 1426500.0 52.67
2020-04-02 53.54 51.15 51.21 53.43 1387300.0 53.23
2020-04-01 53.94 51.43 52.39 52.14 1839600.0 51.95
2020-03-31 56.07 53.41 55.97 54.17 2192700.0 53.97
2020-03-30 56.09 53.74 54.98 55.24 1872100.0 55.04
2020-03-27 56.61 54.56 55.63 54.85 2156700.0 54.65
2020-03-26 57.54 54.72 54.97 57.51 2442300.0 57.3
2020-03-25 56.99 51.05 53.25 54.24 3288100.0 54.04
2020-03-24 52.98 47.83 48.33 52.82 3422600.0 52.63
2020-03-23 47.38 43.32 44.61 45.97 2652500.0 45.8
2020-03-20 49.92 44.07 48.39 44.29 2663700.0 44.13
2020-03-19 50.08 45.57 45.77 47.0 2558500.0 46.83
2020-03-18 51.1 42.87 47.57 46.18 2665200.0 46.01
2020-03-17 52.15 47.39 49.55 51.72 2535400.0 51.53
2020-03-16 53.92 46.78 48.1 48.15 2791800.0 47.97
2020-03-13 54.88 48.68 53.23 54.53 2910500.0 54.33
2020-03-12 53.06 49.6 50.8 49.83 3130200.0 49.65
2020-03-11 58.09 54.67 57.29 54.88 2534500.0 54.68
2020-03-10 59.16 55.08 56.88 59.01 2713900.0 58.79
2020-03-09 56.51 53.01 53.4 55.08 2483900.0 54.88
2020-03-06 59.71 57.25 58.66 58.92 1917000.0 58.7
2020-03-05 61.54 59.79 60.64 60.62 1637700.0 60.4
2020-03-04 62.5 59.57 59.59 62.47 2588600.0 62.24
2020-03-03 61.44 57.9 60.51 58.47 2071400.0 58.25
2020-03-02 60.68 57.58 59.41 60.49 2780300.0 60.27
2020-02-28 58.97 55.32 55.77 58.76 3649400.0 58.54
2020-02-27 60.2 57.58 59.53 58.41 4047300.0 58.19
2020-02-26 62.96 61.12 61.98 61.43 1956200.0 61.2
2020-02-25 64.78 61.19 64.7 61.63 2879500.0 61.4
2020-02-24 64.51 62.68 63.19 63.88 4037200.0 63.64
2020-02-21 67.56 65.64 67.56 66.0 2329800.0 65.76
2020-02-20 68.57 66.25 67.86 67.89 1793300.0 67.64
2020-02-19 68.7 67.85 68.33 67.98 2210200.0 67.63
2020-02-18 68.31 66.72 67.92 67.39 4028300.0 67.04