La bourse est fermée

Teradyne, Inc. (TER)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
114,13+5,22 (+4,79 %)
À la clôture : 04:00PM EDT
113,70 -0,43 (-0,38 %)
Échanges après Bourse : 07:51PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024110,43114,67110,28114,13114,135 122 770
25 avr. 2024107,42109,84104,00108,91108,917 876 500
24 avr. 2024102,09102,6799,47100,70100,702 437 300
23 avr. 202498,05100,3598,0599,8599,851 927 800
22 avr. 202497,1098,7096,2097,7697,762 302 900
19 avr. 2024100,13100,6695,8095,9795,972 919 500
18 avr. 2024101,42102,56100,02100,20100,202 113 800
17 avr. 2024104,62104,93101,54102,07102,072 237 600
16 avr. 2024104,96106,19103,89104,93104,931 269 400
15 avr. 2024107,44107,99103,94104,42104,421 605 200
12 avr. 2024107,61108,72105,24105,87105,871 840 500
11 avr. 2024107,68109,53105,82109,46109,461 905 300
10 avr. 2024108,35109,09105,77106,40106,401 516 900
09 avr. 2024108,94111,26108,71111,19111,191 439 400
08 avr. 2024107,96109,16107,67107,82107,821 154 700
05 avr. 2024105,87107,73105,70107,27107,271 143 900
04 avr. 2024110,66111,05105,61105,95105,952 475 900
03 avr. 2024108,96110,42108,48108,85108,851 595 600
02 avr. 2024111,27111,69109,28110,14110,141 187 200
01 avr. 2024112,85114,83111,88112,95112,951 346 600
28 mars 2024111,64113,28111,57112,83112,832 046 900
27 mars 2024108,99111,68108,52111,54111,541 256 500
26 mars 2024109,18110,22107,99108,14108,141 732 700
25 mars 2024108,79110,25108,62108,90108,901 561 800
22 mars 2024110,92112,27110,67110,75110,751 812 700
21 mars 2024109,36113,00108,85111,45111,452 562 700
20 mars 2024104,15107,80104,15107,11107,112 435 200
19 mars 2024101,82103,79101,50103,48103,482 253 300
18 mars 2024104,25105,24102,69102,86102,861 767 200
15 mars 2024102,61104,34102,53103,06103,063 409 700
14 mars 2024105,83106,23102,74103,85103,851 646 700
13 mars 2024106,69108,32104,81105,45105,451 808 400
12 mars 2024107,04108,42105,25108,20108,201 505 400
11 mars 2024105,81106,60104,56106,35106,351 565 600
08 mars 2024110,56110,92106,08106,12106,121 632 200
07 mars 2024107,23110,55107,04109,99109,991 576 700
06 mars 2024105,99107,78105,76106,75106,751 497 400
05 mars 2024104,71105,42102,43103,76103,761 264 900
04 mars 2024106,64106,93105,43105,83105,831 252 200
01 mars 2024104,06106,79102,76105,88105,882 008 900
29 févr. 2024101,91103,84101,41103,59103,592 391 900
28 févr. 202498,99100,6998,76100,35100,351 226 200
27 févr. 2024102,91102,91100,04100,27100,271 675 400
26 févr. 2024100,90102,56100,19102,15102,151 272 700
23 févr. 2024102,49102,72100,03100,14100,141 451 200
22 févr. 2024101,51103,34100,35102,48102,481 858 500
21 févr. 202498,2799,6197,8199,5899,581 110 600
20 févr. 2024100,61101,8198,84100,17100,171 446 200
16 févr. 2024103,17104,10101,63102,24102,241 608 800
15 févr. 2024103,59103,95101,70102,56102,562 115 900
15 févr. 20240.12 Dividende
14 févr. 2024100,20101,81100,02101,57101,451 453 900
13 févr. 202499,36100,0797,4798,9198,791 886 300
12 févr. 2024102,25104,77101,91102,91102,791 361 900
09 févr. 202499,32102,4298,81102,31102,191 653 900
08 févr. 202497,4099,5797,4098,4798,351 887 800
07 févr. 202498,6498,6496,3197,5197,391 380 300
06 févr. 202496,6797,7996,2397,7597,631 543 200
05 févr. 202496,3197,1794,6496,2596,141 957 800
02 févr. 202494,9596,6993,8796,3796,261 809 000
01 févr. 202497,1397,1393,3795,1495,032 896 400
31 janv. 202495,4998,7992,2996,5996,486 316 100
30 janv. 2024104,89106,44104,32104,59104,472 111 100
29 janv. 2024104,21106,34104,09106,07105,941 720 900
26 janv. 2024108,74108,82104,82105,46105,342 095 700
25 janv. 2024112,68112,71109,76109,95109,822 007 700
24 janv. 2024112,05113,60110,46110,67110,541 920 900
23 janv. 2024110,60111,51109,39111,24111,111 173 300
22 janv. 2024110,00111,96108,99110,09109,961 827 700
19 janv. 2024107,24109,08105,64108,72108,591 934 500
18 janv. 2024104,80106,43104,34106,02105,892 416 600
17 janv. 2024102,48103,00100,75102,86102,741 366 100
16 janv. 2024103,99105,31103,21104,09103,971 671 000
12 janv. 2024105,00106,12103,61104,81104,691 191 100
11 janv. 2024104,83105,68102,96105,10104,981 803 500
10 janv. 2024105,46105,50103,29104,88104,761 148 100
09 janv. 2024104,36105,80104,16105,24105,121 055 100
08 janv. 2024103,18106,04103,07105,89105,761 421 600
05 janv. 2024101,70103,17101,57102,77102,651 404 500
04 janv. 2024100,19102,5399,95101,58101,461 441 900
03 janv. 2024102,71103,09101,08101,75101,631 376 800
02 janv. 2024107,00107,00103,64104,77104,652 383 800
29 déc. 2023109,94110,64108,35108,52108,391 365 800
28 déc. 2023111,07111,18109,92110,44110,31874 600
27 déc. 2023111,00111,25109,79110,75110,621 261 700
26 déc. 2023108,08110,85108,08110,35110,221 389 000
22 déc. 2023107,00107,82106,55107,63107,50832 200
21 déc. 2023105,99107,02105,68106,59106,461 812 100
20 déc. 2023105,07106,76103,43103,61103,491 870 700
19 déc. 2023106,00106,94105,48105,88105,751 379 500
18 déc. 2023105,07105,47103,64105,28105,162 556 800
15 déc. 2023104,18106,25104,10105,16105,044 609 900
14 déc. 202399,49105,6699,49105,39105,273 680 700
13 déc. 202396,1899,0395,5498,1698,041 403 200
12 déc. 202396,3497,1796,0996,3496,23913 000
11 déc. 202393,3697,3493,3696,7396,622 222 200
08 déc. 202392,2693,5791,8492,2992,181 688 300
07 déc. 202391,9193,0391,1192,6192,501 331 900
06 déc. 202392,6793,2491,1291,2291,111 601 100
05 déc. 202392,2192,2290,2491,2491,131 352 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...