Teradyne Inc Dl 125 (TEY)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.43999 | -14.3025245955 | 135.91999 | 142.74 | 112.14 | 704 | 131.61277067 | DE |
| 4 | -21.21999 | -15.41030613 | 137.69999 | 149.5 | 112.14 | 450 | 137.43538024 | DE |
| 12 | 6.76 | 6.16113744076 | 109.72 | 149.5 | 109.28 | 528 | 130.24555435 | DE |
| 26 | 16.26 | 16.2243065256 | 100.22 | 149.5 | 85.849999 | 421 | 116.95838701 | DE |
| 52 | 11.5 | 10.9544675176 | 104.98 | 149.5 | 77.29 | 380 | 106.25028928 | DE |
| 156 | 6.68 | 6.08378870674 | 109.8 | 150.36 | 71.65 | 303 | 107.12781359 | DE |
| 260 | 5.82 | 5.25935297307 | 110.66 | 150.36 | 71.65 | 290 | 107.07693827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 115.68 | -0.9 | -0.77 | 116.1 | 118.7 | 113.64 | 885 |
| 1721939160 | 116.58 | -15.58 | -11.79 | 123.98 | 123.98 | 112.14 | 1015 |
| 1721852820 | 132.16 | -9.16 | -6.48 | 138.46 | 138.46 | 132.16 | 336 |
| 1721766420 | 141.32 | -1.42 | -0.99 | 141.72 | 142.74 | 139.06 | 242 |
| 1721679960 | 142.74 | 7.9 | 5.86 | 134.34 | 142.74 | 134.32 | 824 |
| 1721420760 | 134.84 | -2.12 | -1.55 | 135.91999 | 137.84 | 134.47998 | 1102 |
| 1721334360 | 136.96 | -2.18 | -1.57 | 139.63999 | 140.94 | 135.74 | 664 |
| 1721248020 | 139.13999 | -10.36 | -6.93 | 148 | 148 | 139.13999 | 771 |
| 1721161560 | 149.5 | 2.66 | 1.81 | 147.41999 | 149.5 | 146.16 | 173 |
| 1721075160 | 146.84 | 1.84 | 1.27 | 144.72 | 147.5 | 143.63999 | 473 |
| 1720815960 | 145 | 1.36 | 0.95 | 143.44 | 145.69999 | 141.62 | 260 |
| 1720729560 | 143.63999 | -3.38 | -2.30 | 147.06 | 147.08 | 143.12 | 530 |
| 1720643220 | 147.02 | 4.1 | 2.87 | 142.94 | 147.02 | 142.94 | 41 |
| 1720556760 | 142.91999 | 0.74 | 0.52 | 142.08 | 144.1 | 142 | 375 |
| 1720470360 | 142.18 | 2.64 | 1.89 | 141.1 | 142.84 | 138.94 | 552 |
| 1720211220 | 139.54 | -1.1 | -0.78 | 140.66 | 141.94 | 139.24 | 574 |
| 1720124820 | 140.63999 | 0.84 | 0.60 | 140.62 | 141.04 | 140.62 | 112 |
| 1720038420 | 139.8 | 3.24 | 2.37 | 140.24 | 140.58 | 139.22 | 233 |
| 1719952020 | 136.56 | -0.6 | -0.44 | 137.91999 | 137.91999 | 136.56 | 21 |
| 1719865620 | 137.16 | -1.24 | -0.90 | 139.1 | 139.1 | 136 | 117 |
| 1719606420 | 138.4 | 1.96 | 1.44 | 137.69999 | 141.44 | 137.69999 | 585 |
| 1719520020 | 136.44 | -0.62 | -0.45 | 136.36 | 137.38 | 136.36 | 300 |
| 1719433620 | 137.06 | -0.44 | -0.32 | 139.22 | 139.22 | 137.06 | 308 |
| 1719347160 | 137.5 | 1.2 | 0.88 | 136.5 | 137.76 | 134.97998 | 344 |
| 1719260820 | 136.3 | -3 | -2.15 | 139.3 | 139.5 | 136.3 | 494 |
| 1719001620 | 139.3 | 0.56 | 0.40 | 137.19999 | 139.8 | 136.4 | 293 |
| 1718915160 | 138.74 | -5.26 | -3.65 | 143.78 | 145.96 | 136.9 | 720 |
| 1718828820 | 144 | 3 | 2.13 | 141.86 | 145 | 141.52 | 1812 |
| 1718742360 | 141 | 6.72 | 5.00 | 135.69999 | 141.32 | 134.24 | 630 |
| 1718656020 | 134.28 | -2.2 | -1.61 | 134.94 | 136.46 | 133.4 | 773 |
| 1718396820 | 136.47998 | -1.52 | -1.10 | 138.68 | 138.8 | 135.5 | 244 |
| 1718310420 | 138 | 1 | 0.73 | 138.04 | 139 | 135.32 | 466 |
| 1718224020 | 137 | 3.32 | 2.48 | 133.97998 | 140 | 133.82 | 502 |
| 1718137620 | 133.68 | 0.4 | 0.30 | 132.08 | 133.68 | 132.02 | 350 |
| 1718051220 | 133.28 | 3.28 | 2.52 | 130.44 | 134.22 | 130.02 | 512 |
| 1717792020 | 130 | -1.16 | -0.88 | 132.22 | 132.78 | 129.96 | 443 |
| 1717705620 | 131.16 | -1.78 | -1.34 | 132.97998 | 134.5 | 131.16 | 448 |
| 1717619220 | 132.94 | 4.96 | 3.88 | 128.46 | 132.94 | 128.46 | 394 |
| 1717532820 | 127.98 | -1.3 | -1.01 | 128.62 | 130.62 | 127.98 | 322 |
| 1717446420 | 129.28 | 1.7 | 1.33 | 129.58 | 132.9 | 127.78 | 364 |
| 1717187220 | 127.58 | -2 | -1.54 | 129.34 | 130.76 | 126.04 | 1053 |
| 1717100820 | 129.58 | -2.38 | -1.80 | 129.9 | 131 | 129.58 | 195 |
| 1717014420 | 131.96 | -1.2 | -0.90 | 132.68 | 134.02 | 131.96 | 366 |
| 1716928020 | 133.16 | -0.36 | -0.27 | 131.74 | 134.5 | 131.74 | 333 |
| 1716841560 | 133.52 | 0.44 | 0.33 | 133.34 | 133.52 | 131.88 | 497 |
| 1716582420 | 133.08 | 3.62 | 2.80 | 130.47998 | 133.28 | 129.02 | 218 |
| 1716496020 | 129.46 | -1.54 | -1.18 | 132.88 | 134.26 | 129.46 | 744 |
| 1716409620 | 131 | 1.92 | 1.49 | 128.72 | 131 | 128.54 | 434 |
| 1716323160 | 129.08 | 1.34 | 1.05 | 128.6 | 129.18 | 127.22 | 459 |
| 1716236760 | 127.74 | 6.02 | 4.95 | 123.26 | 127.74 | 123.22 | 659 |
| 1715977620 | 121.72 | -0.36 | -0.29 | 120.58 | 122.54 | 120.44 | 251 |
| 1715891220 | 122.08 | 0.64 | 0.53 | 122.06 | 122.18 | 120.92 | 285 |
| 1715804820 | 121.44 | 5.04 | 4.33 | 117.98 | 121.58 | 116.78 | 448 |
| 1715718420 | 116.4 | 0.56 | 0.48 | 115.08 | 116.84 | 115.08 | 164 |
| 1715631960 | 115.84 | 2.34 | 2.06 | 113.86 | 116.24 | 112.08 | 1361 |
| 1715372820 | 113.5 | 0.86 | 0.76 | 113.48 | 114.98 | 113.48 | 292 |
| 1715286420 | 112.64 | 0.58 | 0.52 | 111.4 | 112.64 | 111.24 | 44 |
| 1715200020 | 112.06 | -0.54 | -0.48 | 113.32 | 113.92 | 110.5 | 1033 |
| 1715113620 | 112.6 | -0.02 | -0.02 | 113.72 | 114.9 | 112.44 | 1399 |
| 1715027220 | 112.62 | 0.62 | 0.55 | 112 | 113.54 | 111.46 | 2137 |
| 1714768020 | 112 | 3.36 | 3.09 | 109.72 | 113.02 | 109.28 | 585 |
| 1714681560 | 108.64 | -0.52 | -0.48 | 107.58 | 108.78 | 106.52 | 207 |
| 1714508820 | 109.16 | -0.84 | -0.76 | 110 | 110.8 | 109.16 | 172 |
| 1714422420 | 110 | 2.82 | 2.63 | 107.4 | 110 | 106.24 | 628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
