Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TER.US
131.73+6.48(+5.17%)(czas lokalny: 15.08.2024 16:00)Teradyne, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 129.16 | 132.45 | 127.85 | 131.73 | 2 169 436 | 0 |
14.08.2024 | 127.53 | 128.35 | 123.51 | 125.25 | 1 323 678 | 0 |
13.08.2024 | 123.64 | 127.40 | 122.92 | 127.08 | 1 730 421 | 0 |
12.08.2024 | 122.65 | 123.83 | 120.26 | 122.32 | 989 525 | 0 |
09.08.2024 | 121.73 | 123.24 | 120.01 | 121.72 | 1 188 985 | 0 |
08.08.2024 | 118.31 | 123.08 | 115.32 | 122.88 | 2 255 272 | 0 |
07.08.2024 | 121.99 | 123.18 | 113.50 | 114.25 | 2 599 887 | 0 |
06.08.2024 | 117.09 | 122.20 | 116.33 | 118.32 | 1 623 831 | 0 |
05.08.2024 | 111.16 | 119.62 | 109.15 | 116.39 | 2 726 134 | 0 |
02.08.2024 | 119.75 | 120.00 | 115.72 | 117.27 | 3 522 473 | 0 |
01.08.2024 | 128.77 | 131.62 | 119.65 | 121.74 | 3 950 743 | 0 |
31.07.2024 | 126.75 | 131.58 | 125.93 | 131.16 | 4 440 788 | 0 |
30.07.2024 | 128.59 | 128.70 | 120.10 | 121.34 | 2 812 505 | 0 |
29.07.2024 | 128.37 | 130.31 | 127.14 | 127.93 | 1 744 283 | 0 |
26.07.2024 | 125.16 | 126.59 | 123.03 | 126.46 | 2 617 182 | 0 |
25.07.2024 | 129.00 | 129.97 | 120.35 | 124.33 | 6 539 001 | 0 |
24.07.2024 | 149.62 | 150.70 | 143.21 | 143.54 | 3 150 209 | 0 |
23.07.2024 | 152.46 | 154.14 | 151.56 | 152.27 | 1 309 076 | 0 |
22.07.2024 | 151.00 | 155.18 | 149.10 | 154.46 | 2 252 076 | 0 |
19.07.2024 | 149.02 | 150.28 | 146.00 | 146.42 | 2 001 005 | 0 |
18.07.2024 | 151.83 | 153.53 | 147.14 | 149.52 | 2 945 675 | 0 |
17.07.2024 | 158.50 | 159.68 | 152.16 | 152.35 | 3 141 795 | 0 |
16.07.2024 | 161.21 | 163.21 | 158.97 | 163.00 | 1 472 093 | 0 |
15.07.2024 | 157.18 | 161.15 | 157.08 | 159.49 | 2 113 514 | 0 |
12.07.2024 | 155.98 | 158.86 | 154.56 | 156.33 | 1 907 461 | 0 |
11.07.2024 | 161.22 | 161.22 | 154.47 | 154.80 | 2 082 692 | 0 |
10.07.2024 | 154.36 | 159.61 | 153.82 | 159.13 | 1 783 264 | 0 |
09.07.2024 | 154.64 | 156.11 | 153.07 | 153.48 | 1 223 329 | 0 |
08.07.2024 | 152.16 | 154.90 | 151.82 | 154.17 | 1 518 957 | 0 |
05.07.2024 | 152.67 | 152.67 | 149.76 | 151.20 | 929 893 | 0 |
03.07.2024 | 150.00 | 152.67 | 148.84 | 151.70 | 990 174 | 0 |
02.07.2024 | 147.00 | 150.74 | 145.43 | 149.60 | 1 203 684 | 0 |
01.07.2024 | 148.00 | 148.77 | 145.45 | 147.77 | 1 159 666 | 0 |
28.06.2024 | 148.52 | 151.52 | 146.37 | 148.29 | 2 826 304 | 0 |
27.06.2024 | 147.00 | 148.25 | 145.83 | 147.57 | 1 365 439 | 0 |
26.06.2024 | 147.27 | 148.00 | 144.77 | 146.87 | 1 343 430 | 0 |
25.06.2024 | 145.81 | 148.01 | 144.28 | 147.57 | 2 016 795 | 0 |
24.06.2024 | 146.73 | 148.90 | 145.27 | 145.53 | 1 785 668 | 0 |
21.06.2024 | 147.60 | 149.54 | 146.27 | 148.45 | 6 175 742 | 0 |
20.06.2024 | 150.52 | 150.89 | 146.18 | 147.95 | 3 293 359 | 0 |
18.06.2024 | 147.31 | 151.75 | 151.75 | 151.75 | 2 893 408 | 0 |
17.06.2024 | 144.57 | 144.99 | 141.50 | 144.74 | 2 452 041 | 0 |
14.06.2024 | 144.88 | 146.51 | 144.69 | 145.06 | 1 060 211 | 0 |
13.06.2024 | 145.15 | 148.06 | 144.86 | 147.64 | 1 282 597 | 0 |
12.06.2024 | 147.48 | 152.23 | 147.10 | 148.86 | 2 573 486 | 0 |
11.06.2024 | 142.01 | 144.56 | 141.21 | 144.45 | 1 238 693 | 0 |
10.06.2024 | 139.30 | 144.17 | 139.30 | 143.08 | 1 467 737 | 0 |
07.06.2024 | 142.82 | 144.43 | 139.43 | 140.90 | 1 253 149 | 0 |
06.06.2024 | 144.26 | 144.71 | 142.81 | 143.23 | 1 319 090 | 0 |
05.06.2024 | 142.05 | 145.54 | 141.06 | 145.39 | 2 182 867 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus