Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TER.US
144.01+3.76(+2.68%)(czas lokalny: 24.05.2024 16:00)Teradyne, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 141.19 | 144.01 | 144.01 | 144.01 | 2 134 235 | 0 |
23.05.2024 | 145.22 | 145.64 | 138.93 | 140.25 | 2 292 529 | 0 |
22.05.2024 | 140.73 | 143.01 | 139.69 | 142.86 | 2 062 318 | 0 |
21.05.2024 | 137.75 | 140.64 | 137.37 | 140.27 | 1 913 828 | 0 |
20.05.2024 | 135.00 | 140.22 | 134.68 | 139.51 | 3 406 257 | 0 |
17.05.2024 | 132.80 | 133.46 | 130.90 | 131.91 | 1 968 118 | 0 |
16.05.2024 | 131.73 | 132.76 | 131.17 | 131.49 | 2 407 878 | 0 |
15.05.2024 | 129.33 | 132.65 | 128.52 | 131.95 | 3 351 696 | 0 |
14.05.2024 | 124.81 | 127.38 | 124.81 | 127.11 | 1 738 851 | 0 |
13.05.2024 | 123.00 | 125.94 | 122.91 | 124.85 | 2 206 341 | 0 |
10.05.2024 | 123.72 | 124.16 | 122.24 | 122.92 | 1 386 250 | 0 |
09.05.2024 | 120.56 | 123.10 | 120.19 | 122.61 | 1 927 046 | 0 |
08.05.2024 | 119.00 | 120.76 | 118.47 | 120.43 | 1 795 008 | 0 |
07.05.2024 | 122.89 | 123.65 | 120.77 | 121.09 | 2 750 511 | 0 |
06.05.2024 | 121.20 | 122.29 | 120.17 | 121.95 | 2 078 577 | 0 |
03.05.2024 | 120.06 | 121.86 | 119.05 | 120.44 | 2 694 180 | 0 |
02.05.2024 | 115.87 | 117.60 | 114.00 | 117.39 | 2 468 922 | 0 |
01.05.2024 | 115.05 | 117.24 | 111.79 | 113.74 | 3 360 131 | 0 |
30.04.2024 | 117.37 | 118.83 | 116.25 | 116.32 | 2 337 678 | 0 |
29.04.2024 | 114.14 | 118.64 | 114.00 | 118.29 | 2 185 257 | 0 |
26.04.2024 | 110.44 | 114.67 | 110.27 | 114.13 | 5 205 516 | 0 |
25.04.2024 | 107.42 | 109.84 | 104.00 | 108.91 | 7 876 568 | 0 |
24.04.2024 | 102.09 | 102.67 | 99.47 | 100.70 | 2 437 323 | 0 |
23.04.2024 | 98.05 | 100.35 | 98.05 | 99.85 | 1 927 842 | 0 |
22.04.2024 | 97.15 | 98.70 | 96.20 | 97.76 | 2 302 910 | 0 |
19.04.2024 | 100.13 | 100.66 | 95.80 | 95.97 | 2 920 018 | 0 |
18.04.2024 | 101.42 | 102.58 | 100.02 | 100.20 | 2 113 848 | 0 |
17.04.2024 | 104.62 | 104.93 | 101.54 | 102.07 | 2 237 572 | 0 |
16.04.2024 | 104.96 | 106.19 | 103.89 | 104.93 | 1 269 363 | 0 |
15.04.2024 | 107.44 | 108.06 | 103.94 | 104.42 | 1 605 171 | 0 |
12.04.2024 | 107.61 | 108.72 | 105.24 | 105.87 | 1 841 357 | 0 |
11.04.2024 | 107.68 | 109.53 | 105.82 | 109.46 | 1 905 325 | 0 |
10.04.2024 | 108.35 | 109.08 | 105.77 | 106.40 | 1 516 986 | 0 |
09.04.2024 | 108.94 | 111.26 | 108.70 | 111.19 | 1 439 424 | 0 |
08.04.2024 | 107.96 | 109.16 | 107.67 | 107.82 | 1 154 682 | 0 |
05.04.2024 | 105.87 | 107.73 | 105.70 | 107.27 | 1 143 894 | 0 |
04.04.2024 | 110.66 | 111.05 | 105.61 | 105.95 | 2 475 884 | 0 |
03.04.2024 | 108.96 | 110.42 | 108.48 | 108.85 | 1 595 774 | 0 |
02.04.2024 | 111.27 | 111.69 | 109.28 | 110.14 | 1 187 278 | 0 |
01.04.2024 | 112.85 | 114.83 | 111.88 | 112.95 | 1 346 621 | 0 |
28.03.2024 | 111.64 | 112.83 | 112.83 | 112.83 | 2 046 945 | 0 |
27.03.2024 | 108.99 | 111.68 | 108.52 | 111.54 | 1 256 523 | 0 |
26.03.2024 | 109.18 | 110.26 | 107.99 | 108.14 | 1 732 737 | 0 |
25.03.2024 | 108.79 | 110.25 | 108.62 | 108.90 | 1 561 847 | 0 |
22.03.2024 | 110.92 | 112.28 | 110.67 | 110.75 | 1 812 701 | 0 |
21.03.2024 | 109.36 | 113.00 | 108.85 | 111.45 | 2 562 707 | 0 |
20.03.2024 | 104.15 | 107.80 | 104.15 | 107.11 | 2 435 238 | 0 |
19.03.2024 | 101.82 | 103.79 | 101.50 | 103.48 | 2 253 305 | 0 |
18.03.2024 | 104.25 | 105.24 | 102.69 | 102.86 | 1 767 191 | 0 |
15.03.2024 | 102.61 | 104.35 | 102.53 | 103.06 | 3 409 721 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus