NasdaqGS - Delayed Quote • USD
Teradyne, Inc. (TER)
At close: 4:00 PM EDT
After hours: 6:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 107.42 | 109.82 | 104.00 | 108.91 | 108.91 | 7,817,149 |
Apr 24, 2024 | 102.09 | 102.67 | 99.47 | 100.70 | 100.70 | 2,437,300 |
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 99.85 | 1,927,800 |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 97.76 | 2,302,900 |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 95.97 | 2,919,500 |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 100.20 | 2,113,800 |
Apr 17, 2024 | 104.62 | 104.93 | 101.54 | 102.07 | 102.07 | 2,237,600 |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 104.93 | 1,269,400 |
Apr 15, 2024 | 107.44 | 107.99 | 103.94 | 104.42 | 104.42 | 1,605,200 |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 105.87 | 1,840,500 |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 109.46 | 1,905,300 |
Apr 10, 2024 | 108.35 | 109.09 | 105.77 | 106.40 | 106.40 | 1,516,900 |
Apr 9, 2024 | 108.94 | 111.26 | 108.71 | 111.19 | 111.19 | 1,439,400 |
Apr 8, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 107.82 | 1,154,700 |
Apr 5, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 107.27 | 1,143,900 |
Apr 4, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 105.95 | 2,475,900 |
Apr 3, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 108.85 | 1,595,600 |
Apr 2, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 110.14 | 1,187,200 |
Apr 1, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 112.95 | 1,346,600 |
Mar 28, 2024 | 111.64 | 113.28 | 111.57 | 112.83 | 112.83 | 2,046,900 |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 111.54 | 1,256,500 |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 108.14 | 1,732,700 |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 108.90 | 1,561,800 |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 110.75 | 1,812,700 |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 111.45 | 2,562,700 |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 107.11 | 2,435,200 |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 103.48 | 2,253,300 |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 102.86 | 1,767,200 |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 103.06 | 3,409,700 |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 103.85 | 1,646,700 |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 105.45 | 1,808,400 |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 108.20 | 1,505,400 |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 106.35 | 1,565,600 |
Mar 8, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 106.12 | 1,632,200 |
Mar 7, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 109.99 | 1,576,700 |
Mar 6, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 106.75 | 1,497,400 |
Mar 5, 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 103.76 | 1,264,900 |
Mar 4, 2024 | 106.64 | 106.93 | 105.43 | 105.83 | 105.83 | 1,252,200 |
Mar 1, 2024 | 104.06 | 106.79 | 102.76 | 105.88 | 105.88 | 2,008,900 |
Feb 29, 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 103.59 | 2,391,900 |
Feb 28, 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 100.35 | 1,226,200 |
Feb 27, 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 100.27 | 1,675,400 |
Feb 26, 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 102.15 | 1,272,700 |
Feb 23, 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 100.14 | 1,451,200 |
Feb 22, 2024 | 101.51 | 103.34 | 100.35 | 102.48 | 102.48 | 1,858,500 |
Feb 21, 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 99.58 | 1,110,600 |
Feb 20, 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 100.17 | 1,446,200 |
Feb 16, 2024 | 103.17 | 104.10 | 101.63 | 102.24 | 102.24 | 1,608,800 |
Feb 15, 2024 | 0.12 Dividend | |||||
Feb 15, 2024 | 103.59 | 103.95 | 101.70 | 102.56 | 102.56 | 2,115,900 |
Feb 14, 2024 | 100.20 | 101.81 | 100.02 | 101.57 | 101.45 | 1,453,900 |
Feb 13, 2024 | 99.36 | 100.07 | 97.47 | 98.91 | 98.79 | 1,886,300 |
Feb 12, 2024 | 102.25 | 104.77 | 101.91 | 102.91 | 102.79 | 1,361,900 |
Feb 9, 2024 | 99.32 | 102.42 | 98.81 | 102.31 | 102.19 | 1,653,900 |
Feb 8, 2024 | 97.40 | 99.57 | 97.40 | 98.47 | 98.35 | 1,887,800 |
Feb 7, 2024 | 98.64 | 98.64 | 96.31 | 97.51 | 97.39 | 1,380,300 |
Feb 6, 2024 | 96.67 | 97.79 | 96.23 | 97.75 | 97.63 | 1,543,200 |
Feb 5, 2024 | 96.31 | 97.17 | 94.64 | 96.25 | 96.14 | 1,957,800 |
Feb 2, 2024 | 94.95 | 96.69 | 93.87 | 96.37 | 96.26 | 1,809,000 |
Feb 1, 2024 | 97.13 | 97.13 | 93.37 | 95.14 | 95.03 | 2,896,400 |
Jan 31, 2024 | 95.49 | 98.79 | 92.29 | 96.59 | 96.48 | 6,316,100 |
Jan 30, 2024 | 104.89 | 106.44 | 104.32 | 104.59 | 104.47 | 2,111,100 |
Jan 29, 2024 | 104.21 | 106.34 | 104.09 | 106.07 | 105.94 | 1,720,900 |
Jan 26, 2024 | 108.74 | 108.82 | 104.82 | 105.46 | 105.34 | 2,095,700 |
Jan 25, 2024 | 112.68 | 112.71 | 109.76 | 109.95 | 109.82 | 2,007,700 |
Jan 24, 2024 | 112.05 | 113.60 | 110.46 | 110.67 | 110.54 | 1,920,900 |
Jan 23, 2024 | 110.60 | 111.51 | 109.39 | 111.24 | 111.11 | 1,173,300 |
Jan 22, 2024 | 110.00 | 111.96 | 108.99 | 110.09 | 109.96 | 1,827,700 |
Jan 19, 2024 | 107.24 | 109.08 | 105.64 | 108.72 | 108.59 | 1,934,500 |
Jan 18, 2024 | 104.80 | 106.43 | 104.34 | 106.02 | 105.89 | 2,416,600 |
Jan 17, 2024 | 102.48 | 103.00 | 100.75 | 102.86 | 102.74 | 1,366,100 |
Jan 16, 2024 | 103.99 | 105.31 | 103.21 | 104.09 | 103.97 | 1,671,000 |
Jan 12, 2024 | 105.00 | 106.12 | 103.61 | 104.81 | 104.69 | 1,191,100 |
Jan 11, 2024 | 104.83 | 105.68 | 102.96 | 105.10 | 104.98 | 1,803,500 |
Jan 10, 2024 | 105.46 | 105.50 | 103.29 | 104.88 | 104.76 | 1,148,100 |
Jan 9, 2024 | 104.36 | 105.80 | 104.16 | 105.24 | 105.12 | 1,055,100 |
Jan 8, 2024 | 103.18 | 106.04 | 103.07 | 105.89 | 105.76 | 1,421,600 |
Jan 5, 2024 | 101.70 | 103.17 | 101.57 | 102.77 | 102.65 | 1,404,500 |
Jan 4, 2024 | 100.19 | 102.53 | 99.95 | 101.58 | 101.46 | 1,441,900 |
Jan 3, 2024 | 102.71 | 103.09 | 101.08 | 101.75 | 101.63 | 1,376,800 |
Jan 2, 2024 | 107.00 | 107.00 | 103.64 | 104.77 | 104.65 | 2,383,800 |
Dec 29, 2023 | 109.94 | 110.64 | 108.35 | 108.52 | 108.39 | 1,365,800 |
Dec 28, 2023 | 111.07 | 111.18 | 109.92 | 110.44 | 110.31 | 874,600 |
Dec 27, 2023 | 111.00 | 111.25 | 109.79 | 110.75 | 110.62 | 1,261,700 |
Dec 26, 2023 | 108.08 | 110.85 | 108.08 | 110.35 | 110.22 | 1,389,000 |
Dec 22, 2023 | 107.00 | 107.82 | 106.55 | 107.63 | 107.50 | 832,200 |
Dec 21, 2023 | 105.99 | 107.02 | 105.68 | 106.59 | 106.46 | 1,812,100 |
Dec 20, 2023 | 105.07 | 106.76 | 103.43 | 103.61 | 103.49 | 1,870,700 |
Dec 19, 2023 | 106.00 | 106.94 | 105.48 | 105.88 | 105.75 | 1,379,500 |
Dec 18, 2023 | 105.07 | 105.47 | 103.64 | 105.28 | 105.16 | 2,556,800 |
Dec 15, 2023 | 104.18 | 106.25 | 104.10 | 105.16 | 105.04 | 4,609,900 |
Dec 14, 2023 | 99.49 | 105.66 | 99.49 | 105.39 | 105.27 | 3,680,700 |
Dec 13, 2023 | 96.18 | 99.03 | 95.54 | 98.16 | 98.04 | 1,403,200 |
Dec 12, 2023 | 96.34 | 97.17 | 96.09 | 96.34 | 96.23 | 913,000 |
Dec 11, 2023 | 93.36 | 97.34 | 93.36 | 96.73 | 96.62 | 2,222,200 |
Dec 8, 2023 | 92.26 | 93.57 | 91.84 | 92.29 | 92.18 | 1,688,300 |
Dec 7, 2023 | 91.91 | 93.03 | 91.11 | 92.61 | 92.50 | 1,331,900 |
Dec 6, 2023 | 92.67 | 93.24 | 91.12 | 91.22 | 91.11 | 1,601,100 |
Dec 5, 2023 | 92.21 | 92.22 | 90.24 | 91.24 | 91.13 | 1,352,600 |
Dec 4, 2023 | 93.12 | 93.45 | 91.27 | 93.16 | 93.05 | 1,381,400 |
Dec 1, 2023 | 91.76 | 93.91 | 91.12 | 93.86 | 93.75 | 934,500 |
Nov 30, 2023 | 92.94 | 93.55 | 91.29 | 92.23 | 92.12 | 2,072,900 |
Nov 29, 2023 | 92.60 | 94.17 | 92.47 | 92.76 | 92.65 | 1,724,600 |
Nov 28, 2023 | 91.43 | 91.98 | 90.53 | 91.24 | 91.13 | 1,063,700 |
Nov 27, 2023 | 91.73 | 92.45 | 91.13 | 91.93 | 91.82 | 818,500 |
Nov 24, 2023 | 0.11 Dividend | |||||
Nov 24, 2023 | 92.38 | 92.81 | 92.15 | 92.49 | 92.38 | 472,300 |
Nov 22, 2023 | 92.78 | 93.93 | 91.97 | 92.44 | 92.22 | 1,306,400 |
Nov 21, 2023 | 92.76 | 93.22 | 91.27 | 91.76 | 91.54 | 1,427,100 |
Nov 20, 2023 | 92.32 | 93.36 | 91.97 | 93.08 | 92.86 | 1,665,700 |
Nov 17, 2023 | 91.01 | 92.10 | 90.58 | 92.09 | 91.87 | 1,330,800 |
Nov 16, 2023 | 91.24 | 91.79 | 90.38 | 90.74 | 90.52 | 1,995,600 |
Nov 15, 2023 | 91.11 | 92.49 | 90.43 | 91.37 | 91.15 | 1,371,900 |
Nov 14, 2023 | 89.54 | 90.86 | 89.15 | 90.65 | 90.44 | 2,095,400 |
Nov 13, 2023 | 87.43 | 87.91 | 85.75 | 86.62 | 86.41 | 1,703,300 |
Nov 10, 2023 | 86.01 | 88.46 | 85.20 | 88.12 | 87.91 | 1,798,300 |
Nov 9, 2023 | 86.93 | 87.01 | 84.66 | 84.93 | 84.73 | 2,676,700 |
Nov 8, 2023 | 86.97 | 87.38 | 86.06 | 86.38 | 86.18 | 1,434,400 |
Nov 7, 2023 | 87.58 | 87.97 | 86.75 | 87.03 | 86.82 | 1,284,300 |
Nov 6, 2023 | 88.13 | 88.39 | 86.64 | 87.61 | 87.40 | 1,250,200 |
Nov 3, 2023 | 87.14 | 88.34 | 86.86 | 87.70 | 87.49 | 1,606,700 |
Nov 2, 2023 | 83.78 | 86.73 | 83.74 | 85.90 | 85.70 | 2,277,600 |
Nov 1, 2023 | 83.27 | 83.50 | 81.08 | 82.76 | 82.56 | 2,091,200 |
Oct 31, 2023 | 83.39 | 84.07 | 82.65 | 83.27 | 83.07 | 1,540,200 |
Oct 30, 2023 | 83.82 | 84.20 | 81.95 | 83.46 | 83.26 | 1,656,300 |
Oct 27, 2023 | 84.83 | 85.26 | 82.76 | 83.84 | 83.64 | 2,015,500 |
Oct 26, 2023 | 85.40 | 89.79 | 84.78 | 85.12 | 84.92 | 2,954,300 |
Oct 25, 2023 | 90.86 | 91.13 | 86.52 | 87.91 | 87.70 | 2,722,900 |
Oct 24, 2023 | 91.29 | 92.13 | 90.44 | 91.61 | 91.39 | 1,342,900 |
Oct 23, 2023 | 91.00 | 92.81 | 90.65 | 90.92 | 90.70 | 1,325,100 |
Oct 20, 2023 | 92.33 | 93.22 | 91.53 | 91.74 | 91.52 | 1,264,000 |
Oct 19, 2023 | 94.89 | 95.21 | 92.27 | 92.74 | 92.52 | 1,927,300 |
Oct 18, 2023 | 94.62 | 95.41 | 93.08 | 94.08 | 93.86 | 1,410,900 |
Oct 17, 2023 | 95.15 | 97.42 | 93.89 | 96.52 | 96.29 | 1,540,200 |
Oct 16, 2023 | 95.66 | 97.28 | 95.42 | 97.00 | 96.77 | 1,900,700 |
Oct 13, 2023 | 99.50 | 99.54 | 95.28 | 95.60 | 95.37 | 1,532,800 |
Oct 12, 2023 | 99.57 | 101.47 | 98.51 | 99.39 | 99.15 | 1,135,500 |
Oct 11, 2023 | 99.75 | 100.43 | 98.53 | 99.56 | 99.32 | 991,500 |
Oct 10, 2023 | 99.23 | 100.63 | 99.00 | 99.59 | 99.35 | 1,241,800 |
Oct 9, 2023 | 99.39 | 99.54 | 97.97 | 99.05 | 98.82 | 953,400 |
Oct 6, 2023 | 98.76 | 101.40 | 97.97 | 100.67 | 100.43 | 1,242,200 |
Oct 5, 2023 | 99.78 | 100.95 | 98.26 | 99.54 | 99.30 | 1,069,900 |
Oct 4, 2023 | 99.15 | 100.72 | 98.34 | 100.27 | 100.03 | 1,002,700 |
Oct 3, 2023 | 100.10 | 100.85 | 97.88 | 98.56 | 98.33 | 1,152,500 |
Oct 2, 2023 | 100.51 | 101.63 | 99.66 | 100.67 | 100.43 | 1,357,800 |
Sep 29, 2023 | 101.11 | 101.53 | 100.26 | 100.46 | 100.22 | 1,331,200 |
Sep 28, 2023 | 96.39 | 100.67 | 96.25 | 99.68 | 99.44 | 1,583,900 |
Sep 27, 2023 | 96.85 | 97.34 | 95.50 | 96.48 | 96.25 | 1,852,700 |
Sep 26, 2023 | 97.32 | 97.62 | 95.52 | 95.83 | 95.60 | 1,410,600 |
Sep 25, 2023 | 95.00 | 96.82 | 94.94 | 96.44 | 96.21 | 966,500 |
Sep 22, 2023 | 96.61 | 97.05 | 95.18 | 95.40 | 95.17 | 1,019,800 |
Sep 21, 2023 | 95.38 | 96.65 | 95.21 | 95.61 | 95.38 | 1,487,800 |
Sep 20, 2023 | 98.41 | 98.91 | 95.91 | 95.99 | 95.76 | 1,161,000 |
Sep 19, 2023 | 96.67 | 98.12 | 96.11 | 97.79 | 97.56 | 2,014,300 |
Sep 18, 2023 | 95.13 | 96.94 | 94.92 | 96.76 | 96.53 | 1,239,500 |
Sep 15, 2023 | 97.11 | 97.35 | 94.89 | 95.49 | 95.26 | 3,275,400 |
Sep 14, 2023 | 98.93 | 99.02 | 97.52 | 97.96 | 97.73 | 1,133,200 |
Sep 13, 2023 | 97.04 | 98.84 | 97.00 | 97.66 | 97.43 | 1,620,900 |
Sep 12, 2023 | 98.57 | 99.78 | 97.79 | 97.83 | 97.60 | 1,235,000 |
Sep 11, 2023 | 101.00 | 101.00 | 97.61 | 98.90 | 98.67 | 1,404,000 |
Sep 8, 2023 | 99.46 | 100.54 | 98.98 | 99.70 | 99.46 | 1,666,700 |
Sep 7, 2023 | 103.33 | 104.00 | 98.82 | 99.69 | 99.45 | 3,224,300 |
Sep 6, 2023 | 106.02 | 107.48 | 104.88 | 105.58 | 105.33 | 1,463,700 |
Sep 5, 2023 | 107.87 | 107.98 | 105.93 | 106.62 | 106.37 | 1,368,300 |
Sep 1, 2023 | 109.02 | 109.17 | 107.59 | 108.46 | 108.20 | 624,600 |
Aug 31, 2023 | 0.11 Dividend | |||||
Aug 31, 2023 | 106.66 | 108.42 | 106.66 | 107.87 | 107.61 | 1,621,100 |
Aug 30, 2023 | 106.95 | 108.27 | 106.16 | 107.37 | 107.01 | 909,000 |
Aug 29, 2023 | 103.77 | 107.66 | 103.77 | 107.37 | 107.01 | 1,435,900 |
Aug 28, 2023 | 104.46 | 105.62 | 103.79 | 104.57 | 104.22 | 917,700 |
Aug 25, 2023 | 102.66 | 104.35 | 101.61 | 103.78 | 103.43 | 1,285,500 |
Aug 24, 2023 | 106.58 | 106.58 | 101.83 | 102.11 | 101.76 | 1,586,000 |
Aug 23, 2023 | 102.62 | 105.92 | 102.62 | 105.32 | 104.96 | 1,107,300 |
Aug 22, 2023 | 104.23 | 104.29 | 102.08 | 102.75 | 102.40 | 843,300 |
Aug 21, 2023 | 101.11 | 103.08 | 100.83 | 102.74 | 102.39 | 1,250,900 |
Aug 18, 2023 | 99.58 | 101.54 | 99.39 | 101.06 | 100.72 | 1,385,500 |
Aug 17, 2023 | 101.61 | 102.03 | 100.33 | 100.62 | 100.28 | 1,072,000 |
Aug 16, 2023 | 102.18 | 103.08 | 101.19 | 101.25 | 100.91 | 1,404,700 |
Aug 15, 2023 | 103.85 | 104.13 | 101.68 | 101.87 | 101.52 | 1,377,500 |
Aug 14, 2023 | 101.73 | 104.76 | 101.29 | 104.74 | 104.38 | 1,463,400 |
Aug 11, 2023 | 104.30 | 104.38 | 101.42 | 101.73 | 101.38 | 1,773,300 |
Aug 10, 2023 | 107.22 | 108.99 | 106.28 | 106.42 | 106.06 | 1,761,900 |
Aug 9, 2023 | 106.19 | 107.69 | 105.35 | 106.48 | 106.12 | 1,556,200 |
Aug 8, 2023 | 106.88 | 107.09 | 104.50 | 106.27 | 105.91 | 1,685,100 |
Aug 7, 2023 | 108.94 | 109.05 | 107.63 | 108.92 | 108.55 | 1,096,000 |
Aug 4, 2023 | 107.26 | 108.95 | 106.15 | 107.41 | 107.05 | 1,193,500 |
Aug 3, 2023 | 106.92 | 108.26 | 105.85 | 107.56 | 107.20 | 1,652,600 |
Aug 2, 2023 | 109.19 | 109.54 | 106.88 | 107.80 | 107.43 | 1,912,600 |
Aug 1, 2023 | 112.00 | 112.89 | 111.16 | 111.23 | 110.85 | 1,544,100 |
Jul 31, 2023 | 112.26 | 113.60 | 111.59 | 112.94 | 112.56 | 1,491,100 |
Jul 28, 2023 | 112.93 | 112.93 | 109.85 | 112.31 | 111.93 | 3,063,900 |
Jul 27, 2023 | 118.52 | 119.20 | 110.15 | 110.62 | 110.24 | 4,265,600 |
Jul 26, 2023 | 115.34 | 116.36 | 113.20 | 114.64 | 114.25 | 2,725,300 |
Jul 25, 2023 | 115.58 | 118.04 | 115.58 | 117.23 | 116.83 | 1,256,700 |
Jul 24, 2023 | 115.32 | 117.00 | 114.12 | 115.14 | 114.75 | 1,565,300 |
Jul 21, 2023 | 113.95 | 115.66 | 113.34 | 115.05 | 114.66 | 1,772,500 |
Jul 20, 2023 | 112.89 | 113.63 | 111.80 | 112.27 | 111.89 | 2,179,700 |
Jul 19, 2023 | 117.15 | 117.40 | 115.24 | 115.31 | 114.92 | 1,410,400 |
Jul 18, 2023 | 116.80 | 117.64 | 115.73 | 117.15 | 116.75 | 1,310,600 |
Jul 17, 2023 | 113.54 | 117.25 | 113.41 | 116.25 | 115.86 | 1,788,700 |
Jul 14, 2023 | 114.34 | 114.97 | 112.68 | 113.09 | 112.71 | 1,752,200 |
Jul 13, 2023 | 112.00 | 114.35 | 111.81 | 114.02 | 113.63 | 1,977,400 |
Jul 12, 2023 | 111.24 | 111.45 | 109.94 | 111.24 | 110.86 | 1,344,800 |
Jul 11, 2023 | 109.80 | 109.84 | 107.35 | 109.42 | 109.05 | 1,161,700 |
Jul 10, 2023 | 106.54 | 109.44 | 106.54 | 109.42 | 109.05 | 1,142,500 |
Jul 7, 2023 | 107.24 | 108.21 | 106.21 | 106.34 | 105.98 | 1,990,300 |
Jul 6, 2023 | 106.50 | 107.44 | 106.08 | 107.05 | 106.69 | 1,792,100 |
Jul 5, 2023 | 110.39 | 110.52 | 107.83 | 108.09 | 107.72 | 1,900,800 |
Jul 3, 2023 | 111.76 | 112.08 | 109.52 | 111.53 | 111.15 | 639,400 |
Jun 30, 2023 | 110.24 | 112.57 | 109.89 | 111.33 | 110.95 | 2,273,500 |
Jun 29, 2023 | 108.09 | 109.79 | 107.32 | 109.40 | 109.03 | 1,618,200 |
Jun 28, 2023 | 108.51 | 109.41 | 107.49 | 107.65 | 107.28 | 1,626,500 |
Jun 27, 2023 | 106.63 | 110.46 | 105.50 | 110.29 | 109.92 | 2,173,900 |
Jun 26, 2023 | 105.43 | 107.60 | 105.30 | 105.99 | 105.63 | 1,548,800 |
Jun 23, 2023 | 105.96 | 107.01 | 105.04 | 105.16 | 104.80 | 2,161,300 |
Jun 22, 2023 | 106.26 | 107.83 | 105.65 | 107.80 | 107.43 | 1,689,800 |
Jun 21, 2023 | 107.48 | 108.98 | 106.76 | 106.89 | 106.53 | 1,450,600 |
Jun 20, 2023 | 111.06 | 111.99 | 107.77 | 108.69 | 108.32 | 1,793,900 |
Jun 16, 2023 | 111.25 | 111.77 | 110.05 | 111.06 | 110.68 | 3,381,100 |
Jun 15, 2023 | 108.72 | 110.85 | 108.61 | 110.09 | 109.72 | 1,553,300 |
Jun 14, 2023 | 110.42 | 112.17 | 109.43 | 110.36 | 109.99 | 1,855,200 |
Jun 13, 2023 | 111.05 | 112.16 | 110.46 | 111.39 | 111.01 | 2,137,600 |
Jun 12, 2023 | 106.41 | 109.63 | 105.79 | 109.46 | 109.09 | 2,198,800 |
Jun 9, 2023 | 105.92 | 106.49 | 104.71 | 105.02 | 104.66 | 1,599,100 |
Jun 8, 2023 | 104.54 | 104.97 | 102.99 | 104.67 | 104.31 | 1,129,700 |
Jun 7, 2023 | 104.13 | 105.80 | 103.18 | 104.22 | 103.87 | 1,566,100 |
Jun 6, 2023 | 100.42 | 103.16 | 100.09 | 103.07 | 102.72 | 1,335,000 |
Jun 5, 2023 | 102.85 | 103.25 | 100.77 | 101.52 | 101.18 | 1,084,000 |
Jun 2, 2023 | 103.96 | 104.10 | 101.50 | 103.22 | 102.87 | 1,149,800 |
Jun 1, 2023 | 100.52 | 104.01 | 99.62 | 103.10 | 102.75 | 1,694,500 |
May 31, 2023 | 100.41 | 102.25 | 99.37 | 100.19 | 99.85 | 2,176,600 |
May 30, 2023 | 106.24 | 106.30 | 101.07 | 102.72 | 102.37 | 2,139,700 |
May 26, 2023 | 98.40 | 104.59 | 98.26 | 103.71 | 103.36 | 3,136,200 |
May 25, 2023 | 95.52 | 98.39 | 94.73 | 97.27 | 96.94 | 3,968,600 |
May 24, 2023 | 94.59 | 95.44 | 93.03 | 94.40 | 94.08 | 1,959,900 |
May 23, 2023 | 0.11 Dividend | |||||
May 23, 2023 | 96.93 | 97.52 | 95.48 | 95.55 | 95.23 | 1,725,300 |
May 22, 2023 | 96.70 | 98.27 | 96.68 | 97.81 | 97.37 | 1,269,200 |
May 19, 2023 | 98.69 | 99.16 | 96.55 | 97.10 | 96.66 | 1,885,000 |
May 18, 2023 | 95.52 | 99.34 | 95.40 | 98.57 | 98.13 | 2,447,700 |
May 17, 2023 | 94.40 | 95.54 | 93.37 | 94.92 | 94.49 | 1,431,200 |
May 16, 2023 | 93.71 | 95.13 | 93.29 | 93.43 | 93.01 | 1,033,100 |
May 15, 2023 | 91.21 | 94.39 | 90.57 | 94.22 | 93.79 | 1,247,200 |
May 12, 2023 | 91.44 | 91.58 | 89.46 | 90.93 | 90.52 | 1,210,700 |
May 11, 2023 | 91.21 | 91.35 | 90.33 | 91.18 | 90.77 | 1,326,000 |
May 10, 2023 | 91.50 | 91.53 | 90.12 | 90.96 | 90.55 | 1,442,500 |
May 9, 2023 | 90.33 | 90.42 | 88.96 | 90.29 | 89.88 | 1,693,300 |
May 8, 2023 | 92.67 | 92.96 | 90.90 | 91.42 | 91.01 | 1,113,100 |
May 5, 2023 | 90.95 | 92.77 | 90.27 | 92.63 | 92.21 | 2,098,700 |
May 4, 2023 | 92.00 | 92.14 | 89.73 | 89.98 | 89.57 | 1,311,500 |
May 3, 2023 | 92.24 | 93.84 | 91.87 | 92.16 | 91.74 | 1,471,200 |
May 2, 2023 | 92.50 | 92.85 | 91.01 | 92.31 | 91.89 | 1,620,400 |
May 1, 2023 | 91.69 | 92.71 | 91.50 | 92.30 | 91.88 | 1,757,500 |
Apr 28, 2023 | 90.52 | 91.42 | 89.69 | 91.38 | 90.97 | 1,638,700 |
Apr 27, 2023 | 90.00 | 91.26 | 88.54 | 90.37 | 89.96 | 3,472,000 |
Apr 26, 2023 | 94.81 | 95.07 | 92.66 | 93.33 | 92.91 | 2,282,000 |
Related Tickers
KLAC KLA Corporation
672.95
+2.50%
LRCX Lam Research Corporation
901.47
+1.87%
ENTG Entegris, Inc.
128.54
+0.55%
AMKR Amkor Technology, Inc.
30.09
+0.77%
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
AMAT Applied Materials, Inc.
197.50
+0.73%
ONTO Onto Innovation Inc.
182.33
+3.15%
ACMR ACM Research, Inc.
28.29
+0.50%
AEHR Aehr Test Systems
11.30
+1.44%
PLAB Photronics, Inc.
27.76
+0.91%