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 | 0.04 | 0.0363636363636 | 110 | 110.74 | 106.42 | 540 | 108.17333087 | DE |
| 4 | -21.28 | -16.2046908316 | 131.32 | 131.32 | 98 | 889 | 112.83493732 | DE |
| 12 | 4.88 | 4.64054773678 | 105.16 | 138.36 | 98 | 754 | 118.85024489 | DE |
| 26 | -10.96 | -9.05785123967 | 121 | 138.36 | 95.28 | 538 | 114.75336494 | DE |
| 52 | 15.61 | 16.5307635285 | 94.43 | 149.5 | 90.02 | 490 | 116.52257173 | DE |
| 156 | 9.34 | 9.27507447865 | 100.7 | 149.5 | 71.65 | 277 | 106.93759229 | DE |
| 260 | -0.62 | -0.560274715344 | 110.66 | 150.36 | 71.65 | 277 | 109.06128389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 108.98 | 1.36 | 1.26 | 108.92 | 108.98 | 107.74 | 196 |
| 1739568420 | 107.62 | -0.14 | -0.13 | 108.48 | 108.48 | 106.94 | 306 |
| 1739482020 | 107.76 | 0.54 | 0.50 | 107.68 | 108 | 106.48 | 654 |
| 1739395620 | 107.22 | -2.02 | -1.85 | 108.98 | 108.98 | 106.42 | 677 |
| 1739309220 | 109.24 | -0.92 | -0.84 | 110 | 110.52 | 108.56 | 869 |
| 1739222820 | 110.16 | 0.72 | 0.66 | 110.88 | 111.24 | 109.42 | 2140 |
| 1738963620 | 109.44 | -0.16 | -0.15 | 110.44 | 111.28 | 108.5 | 448 |
| 1738877220 | 109.6 | 1.64 | 1.52 | 108.06 | 109.74 | 108 | 688 |
| 1738790820 | 107.96 | 0.92 | 0.86 | 107.26 | 108.3 | 105.8 | 458 |
| 1738704420 | 107.04 | -1.18 | -1.09 | 108.08 | 108.4 | 106.26 | 824 |
| 1738618020 | 108.22 | -3.42 | -3.06 | 110 | 111.66 | 107.46 | 2087 |
| 1738358820 | 111.64 | 1.1 | 1.00 | 110.36 | 114.22 | 108.78 | 1147 |
| 1738272420 | 110.54 | -6.42 | -5.49 | 114.26 | 115.34 | 98 | 1961 |
| 1738186020 | 116.96 | 0.16 | 0.14 | 117.82 | 120.02 | 116.96 | 976 |
| 1738099620 | 116.8 | 3.4 | 3.00 | 116.14 | 117.94 | 114.06 | 527 |
| 1738013220 | 113.4 | -9.8 | -7.95 | 120.78 | 120.78 | 112.9 | 1136 |
| 1737754020 | 123.2 | -1.62 | -1.30 | 125.22 | 126.38 | 123.2 | 417 |
| 1737667620 | 124.82 | -4.98 | -3.84 | 129.94 | 129.94 | 124.6 | 428 |
| 1737581220 | 129.8 | 2.08 | 1.63 | 127.26 | 130.12 | 127.12 | 399 |
| 1737494820 | 127.72 | -2.78 | -2.13 | 131.32 | 131.32 | 125.6 | 1451 |
| 1737408420 | 130.5 | -3.6 | -2.68 | 135.34 | 135.34 | 129.78 | 2087 |
| 1737149220 | 134.1 | 0 | 0.00 | 134 | 137.18 | 133.63999 | 871 |
| 1737062820 | 134.1 | 1.96 | 1.48 | 133.41999 | 135.41999 | 132.19999 | 392 |
| 1736976420 | 132.13999 | 2.04 | 1.57 | 130.1 | 133.3 | 129.86 | 238 |
| 1736890020 | 130.1 | -0.46 | -0.35 | 131.08 | 132.22 | 128.62 | 328 |
| 1736803620 | 130.56 | -0.28 | -0.21 | 131.26 | 131.3 | 127.78 | 2749 |
| 1736544420 | 130.84 | -1.36 | -1.03 | 131.97998 | 133.63999 | 129.1 | 309 |
| 1736458020 | 132.19999 | -0.14 | -0.11 | 132.88 | 133.52 | 132.18 | 457 |
| 1736371620 | 132.34 | -1.16 | -0.87 | 135.3 | 135.38 | 131 | 1638 |
| 1736285220 | 133.5 | -1.28 | -0.95 | 133.74 | 138.36 | 133.5 | 657 |
| 1736198820 | 134.78 | 7.56 | 5.94 | 127.52 | 135.16 | 126.68 | 894 |
| 1735939620 | 127.22 | 3.52 | 2.85 | 123.88 | 127.22 | 121.78 | 466 |
| 1735853220 | 123.7 | 2.1 | 1.73 | 122.58 | 125.32 | 121.68 | 652 |
| 1735594020 | 121.6 | -1.4 | -1.14 | 123.56 | 123.66 | 121.54 | 387 |
| 1735334820 | 123 | 0.76 | 0.62 | 126.16 | 126.16 | 122.72 | 450 |
| 1734989220 | 122.24 | 0.46 | 0.38 | 122.2 | 123.5 | 121.36 | 730 |
| 1734730020 | 121.78 | 0.9 | 0.74 | 120.62 | 122.7 | 117.24 | 489 |
| 1734643620 | 120.88 | 1.62 | 1.36 | 120 | 122.96 | 119.36 | 1472 |
| 1734557220 | 119.26 | -3.24 | -2.64 | 121.66 | 127.28 | 119.26 | 643 |
| 1734470820 | 122.5 | -1.3 | -1.05 | 123.8 | 123.84 | 120.54 | 570 |
| 1734384420 | 123.8 | 6.5 | 5.54 | 117.86 | 123.8 | 116.9 | 1581 |
| 1734125220 | 117.3 | 1.82 | 1.58 | 116.68 | 117.92 | 116.16 | 126 |
| 1734038820 | 115.48 | 0.66 | 0.57 | 115.08 | 115.58 | 113.9 | 65 |
| 1733952420 | 114.82 | 3.34 | 3.00 | 111 | 115.66 | 110.4 | 463 |
| 1733866020 | 111.48 | -2.5 | -2.19 | 112.64 | 115.22 | 111.4 | 187 |
| 1733779620 | 113.98 | 1.1 | 0.97 | 112.9 | 115.1 | 112.1 | 630 |
| 1733520420 | 112.88 | 6 | 5.61 | 107.96 | 112.88 | 107.96 | 416 |
| 1733434020 | 106.88 | -3.98 | -3.59 | 110.2 | 111.4 | 106.88 | 260 |
| 1733347620 | 110.86 | 0.36 | 0.33 | 110.48 | 111.24 | 109.4 | 183 |
| 1733261220 | 110.5 | 2.96 | 2.75 | 108.5 | 110.5 | 106.72 | 458 |
| 1733174820 | 107.54 | 3.22 | 3.09 | 104.26 | 108.48 | 104.26 | 586 |
| 1732915620 | 104.32 | 0.22 | 0.21 | 103.94 | 106.5 | 103.78 | 1060 |
| 1732829220 | 104.1 | 2.2 | 2.16 | 103.26 | 104.18 | 102.56 | 365 |
| 1732742820 | 101.9 | -3.1 | -2.95 | 102.84 | 104.08 | 100.84 | 699 |
| 1732656420 | 105 | -1 | -0.94 | 105.16 | 107.16 | 105 | 113 |
| 1732570020 | 106 | 2.54 | 2.46 | 103.88 | 106.82 | 103.54 | 826 |
| 1732310820 | 103.46 | 2.8 | 2.78 | 101.1 | 103.46 | 100.06 | 705 |
| 1732224420 | 100.66 | 2.65 | 2.70 | 97.58 | 100.66 | 97.53 | 126 |
| 1732138020 | 98.01 | 0.77 | 0.79 | 96.99 | 98.01 | 96.03 | 1492 |
| 1732051620 | 97.24 | -0.69 | -0.70 | 99 | 99 | 96.67 | 188 |
| 1731965220 | 97.93 | -0.38 | -0.39 | 97.59 | 98.5 | 96.7 | 704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
