TER Historical Prices
Teradyne, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
487.91
Period low
151.52
Period change
+49.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 260.04 | 263.96 | 241.01 | 249.55 | -5.38% | 3,079,029 |
| Nov 12, 2026 | 252.30 | 270.73 | 250.00 | 263.75 | -0.76% | 2,649,022 |
| Nov 11, 2026 | 264.31 | 273.22 | 254.75 | 265.78 | +8.30% | 3,681,940 |
| Nov 10, 2026 | 240.85 | 254.25 | 237.56 | 245.40 | -0.24% | 3,552,949 |
| Nov 9, 2026 | 223.13 | 247.47 | 222.47 | 246.00 | +12.73% | 5,356,931 |
| Nov 6, 2026 | 231.73 | 234.48 | 211.91 | 218.22 | +2.57% | 5,277,869 |
| Nov 5, 2026 | 242.05 | 242.05 | 211.63 | 212.74 | -15.24% | 11,116,899 |
| Nov 4, 2026 | 264.74 | 268.17 | 245.94 | 250.99 | -6.82% | 4,442,956 |
| Nov 3, 2026 | 269.22 | 274.10 | 266.43 | 269.35 | +3.20% | 3,459,555 |
| Nov 2, 2026 | 278.01 | 278.01 | 257.84 | 261.01 | -4.87% | 5,222,795 |
| Oct 30, 2026 | 277.54 | 284.16 | 266.36 | 274.37 | -7.38% | 8,625,021 |
| Oct 29, 2026 | 303.23 | 304.78 | 288.67 | 296.23 | -5.43% | 4,225,748 |
| Oct 28, 2026 | 302.68 | 317.00 | 295.00 | 313.24 | -3.23% | 5,108,904 |
| Oct 27, 2026 | 318.04 | 328.83 | 312.28 | 323.68 | +4.75% | 4,105,496 |
| Oct 26, 2026 | 314.33 | 320.00 | 306.44 | 309.00 | +0.05% | 3,043,116 |
| Oct 23, 2026 | 306.35 | 317.79 | 304.27 | 308.85 | +0.03% | 2,669,857 |
| Oct 22, 2026 | 323.65 | 324.45 | 306.84 | 308.75 | -10.63% | 5,873,860 |
| Oct 21, 2026 | 345.55 | 351.95 | 341.51 | 345.49 | +2.64% | 2,139,642 |
| Oct 20, 2026 | 328.03 | 342.98 | 322.33 | 336.59 | +0.32% | 2,416,036 |
| Oct 19, 2026 | 341.50 | 348.38 | 333.00 | 335.53 | +3.24% | 3,399,362 |
| Oct 16, 2026 | 339.14 | 341.01 | 324.09 | 325.00 | -5.31% | 3,208,168 |
| Oct 15, 2026 | 341.80 | 344.88 | 331.89 | 343.21 | -4.52% | 4,535,000 |
| Oct 14, 2026 | 368.04 | 371.71 | 354.74 | 359.44 | -5.48% | 3,774,501 |
| Oct 13, 2026 | 371.50 | 381.10 | 362.54 | 380.29 | -0.93% | 2,738,494 |
| Oct 12, 2026 | 394.09 | 394.68 | 381.74 | 383.85 | -4.68% | 2,736,917 |
| Oct 9, 2026 | 405.19 | 414.25 | 399.31 | 402.68 | +0.99% | 1,814,321 |
| Oct 8, 2026 | 405.00 | 410.73 | 388.85 | 398.72 | -3.17% | 3,394,262 |
| Oct 7, 2026 | 415.18 | 416.69 | 404.80 | 411.78 | -4.31% | 2,403,999 |
| Oct 6, 2026 | 445.07 | 448.00 | 427.04 | 430.32 | -3.20% | 2,011,088 |
| Oct 5, 2026 | 447.09 | 447.71 | 435.50 | 444.53 | -1.00% | 1,679,187 |
| Oct 2, 2026 | 430.80 | 451.86 | 427.03 | 449.04 | +8.00% | 3,401,927 |
| Oct 1, 2026 | 402.90 | 419.37 | 401.24 | 415.79 | +3.71% | 1,709,169 |
| Sep 30, 2026 | 402.60 | 404.46 | 393.14 | 400.91 | -0.52% | 1,524,171 |
| Sep 29, 2026 | 410.85 | 415.61 | 399.84 | 403.02 | +0.43% | 2,568,728 |
| Sep 28, 2026 | 394.70 | 401.97 | 383.50 | 401.30 | +0.73% | 2,027,706 |
| Sep 25, 2026 | 394.85 | 400.46 | 388.38 | 398.38 | +2.75% | 1,606,821 |
| Sep 24, 2026 | 383.08 | 388.54 | 376.02 | 387.70 | -0.37% | 1,333,469 |
| Sep 23, 2026 | 398.00 | 398.68 | 378.31 | 389.14 | -2.40% | 2,011,537 |
| Sep 22, 2026 | 373.00 | 399.40 | 370.45 | 398.69 | +4.49% | 2,318,880 |
| Sep 21, 2026 | 378.70 | 384.99 | 370.88 | 381.54 | +2.71% | 3,394,388 |
| Sep 18, 2026 | 359.24 | 371.71 | 356.97 | 371.47 | +5.19% | 4,292,954 |
| Sep 17, 2026 | 352.86 | 360.26 | 350.00 | 353.13 | +3.51% | 2,598,551 |
| Sep 16, 2026 | 340.51 | 347.00 | 336.57 | 341.15 | +2.49% | 2,550,161 |
| Sep 15, 2026 | 337.83 | 338.48 | 326.37 | 332.85 | +1.11% | 2,695,470 |
| Sep 14, 2026 | 347.12 | 349.46 | 328.59 | 329.20 | -13.30% | 4,889,700 |
| Sep 11, 2026 | 380.37 | 385.68 | 374.38 | 379.72 | +2.57% | 2,397,852 |
| Sep 10, 2026 | 372.20 | 375.00 | 365.82 | 370.19 | -3.52% | 2,312,769 |
| Sep 9, 2026 | 368.48 | 384.45 | 368.48 | 383.69 | +3.13% | 2,286,057 |
| Sep 8, 2026 | 365.03 | 377.76 | 364.42 | 372.06 | +4.21% | 2,790,378 |
| Sep 4, 2026 | 345.89 | 359.00 | 342.29 | 357.03 | +5.45% | 2,247,434 |
| Sep 3, 2026 | 332.86 | 341.61 | 326.00 | 338.59 | -0.89% | 1,706,506 |
| Sep 2, 2026 | 334.01 | 347.00 | 330.12 | 341.62 | -2.35% | 1,817,057 |
| Aug 31, 2026 | 357.36 | 361.83 | 347.81 | 349.83 | -1.45% | 1,904,949 |
| Aug 28, 2026 | 368.54 | 370.58 | 353.25 | 354.97 | -4.59% | 2,400,965 |
| Aug 27, 2026 | 370.20 | 372.68 | 360.44 | 372.06 | +2.47% | 2,447,399 |
| Aug 26, 2026 | 366.17 | 366.51 | 357.03 | 363.10 | -0.91% | 2,225,069 |
| Aug 25, 2026 | 374.28 | 378.75 | 360.65 | 366.43 | +0.42% | 1,681,820 |
| Aug 24, 2026 | 360.12 | 367.82 | 349.01 | 364.90 | -2.88% | 2,663,294 |
| Aug 21, 2026 | 381.80 | 385.56 | 365.01 | 375.74 | -1.93% | 1,914,353 |
| Aug 20, 2026 | 377.34 | 385.93 | 372.90 | 383.15 | +0.92% | 1,995,951 |
| Aug 19, 2026 | 405.19 | 405.19 | 374.01 | 379.65 | -6.09% | 2,765,151 |
| Aug 18, 2026 | 419.14 | 424.76 | 392.18 | 404.29 | -8.77% | 4,293,630 |
| Aug 17, 2026 | 425.00 | 444.17 | 420.22 | 443.14 | +5.81% | 3,107,356 |
| Aug 14, 2026 | 410.51 | 419.00 | 398.42 | 418.79 | +2.01% | 1,842,565 |
| Aug 13, 2026 | 399.40 | 422.32 | 398.00 | 410.52 | +1.93% | 1,880,303 |
| Aug 12, 2026 | 396.50 | 408.55 | 393.16 | 402.74 | +6.11% | 2,957,078 |
| Aug 11, 2026 | 373.79 | 387.81 | 371.20 | 379.56 | +3.96% | 1,810,894 |
| Aug 10, 2026 | 386.66 | 387.00 | 364.26 | 365.10 | -3.75% | 2,376,419 |
| Aug 7, 2026 | 397.60 | 397.60 | 372.80 | 379.31 | -1.45% | 3,737,937 |
| Aug 6, 2026 | 382.01 | 396.59 | 370.00 | 384.89 | -1.16% | 2,629,715 |
| Aug 5, 2026 | 402.47 | 409.40 | 386.08 | 389.39 | -3.51% | 3,183,942 |
| Aug 4, 2026 | 388.61 | 409.72 | 382.87 | 403.56 | +10.32% | 4,143,678 |
| Aug 3, 2026 | 359.92 | 370.40 | 349.31 | 365.80 | -0.51% | 2,698,666 |
| Jul 31, 2026 | 382.99 | 392.00 | 362.23 | 367.69 | +0.60% | 3,771,493 |
| Jul 30, 2026 | 347.90 | 369.00 | 344.50 | 365.49 | +14.43% | 7,313,290 |
| Jul 29, 2026 | 367.89 | 372.23 | 319.19 | 319.41 | -0.39% | 9,221,740 |
| Jul 28, 2026 | 319.34 | 323.96 | 301.00 | 320.65 | -4.22% | 5,775,326 |
| Jul 27, 2026 | 349.93 | 355.25 | 319.60 | 334.77 | -4.33% | 4,149,281 |
| Jul 24, 2026 | 365.00 | 371.36 | 345.46 | 349.92 | -6.38% | 2,940,479 |
| Jul 23, 2026 | 362.97 | 378.50 | 362.67 | 373.75 | +1.16% | 2,092,519 |
| Jul 22, 2026 | 362.65 | 376.37 | 360.80 | 369.46 | -1.22% | 2,143,026 |
| Jul 21, 2026 | 361.00 | 379.19 | 356.01 | 374.04 | +12.07% | 4,004,939 |
| Jul 20, 2026 | 335.21 | 351.23 | 331.27 | 333.76 | +3.54% | 2,940,440 |
| Jul 17, 2026 | 305.88 | 330.68 | 296.82 | 322.36 | +0.02% | 3,518,675 |
| Jul 16, 2026 | 332.24 | 335.39 | 317.74 | 322.30 | -5.79% | 3,625,411 |
| Jul 15, 2026 | 356.30 | 358.00 | 325.14 | 342.12 | -3.15% | 3,182,555 |
| Jul 14, 2026 | 363.57 | 365.00 | 347.16 | 353.23 | +3.55% | 2,088,019 |
| Jul 13, 2026 | 345.00 | 348.59 | 334.35 | 341.11 | -5.14% | 3,104,955 |
| Jul 10, 2026 | 353.46 | 362.55 | 344.97 | 359.60 | -0.87% | 1,571,878 |
| Jul 9, 2026 | 379.24 | 385.00 | 360.66 | 362.75 | +3.18% | 3,708,480 |
| Jul 8, 2026 | 342.99 | 354.27 | 335.06 | 351.57 | +2.47% | 3,194,194 |
| Jul 7, 2026 | 354.06 | 361.05 | 328.28 | 343.11 | -9.59% | 6,727,715 |
| Jul 6, 2026 | 386.58 | 399.80 | 377.17 | 379.52 | +2.83% | 3,447,047 |
| Jul 2, 2026 | 427.40 | 429.74 | 362.01 | 369.09 | -13.63% | 5,938,037 |
| Jul 1, 2026 | 461.00 | 463.66 | 425.11 | 427.34 | -11.68% | 5,463,519 |
| Jun 30, 2026 | 467.50 | 487.91 | 460.00 | 483.84 | +4.45% | 5,022,379 |
| Jun 29, 2026 | 440.62 | 469.11 | 414.93 | 463.21 | +6.03% | 5,089,149 |
| Jun 26, 2026 | 453.74 | 456.24 | 423.07 | 436.86 | -7.44% | 11,486,353 |
| Jun 25, 2026 | 454.00 | 472.37 | 427.09 | 471.96 | +10.48% | 7,039,160 |
| Jun 24, 2026 | 423.06 | 433.00 | 413.77 | 427.20 | +1.69% | 3,256,430 |
| Jun 23, 2026 | 410.17 | 428.67 | 408.77 | 420.12 | -8.07% | 7,671,697 |
| Jun 22, 2026 | 456.13 | 459.19 | 439.61 | 457.00 | +4.36% | 4,338,543 |
| Jun 18, 2026 | 421.82 | 439.50 | 421.82 | 437.92 | +7.19% | 17,958,124 |
| Jun 17, 2026 | 429.23 | 440.75 | 408.24 | 408.56 | -0.19% | 3,527,604 |
| Jun 16, 2026 | 432.25 | 436.25 | 409.22 | 409.35 | -5.33% | 3,977,808 |
| Jun 15, 2026 | 426.45 | 437.77 | 423.03 | 432.41 | +7.24% | 4,557,642 |
| Jun 12, 2026 | 381.94 | 408.00 | 380.00 | 403.20 | +5.72% | 3,326,869 |
| Jun 11, 2026 | 358.55 | 381.54 | 356.60 | 381.40 | +9.73% | 5,027,375 |
| Jun 10, 2026 | 360.26 | 374.82 | 345.61 | 347.59 | -5.86% | 3,745,763 |
| Jun 9, 2026 | 386.60 | 395.65 | 340.34 | 369.21 | -1.46% | 4,262,084 |
| Jun 8, 2026 | 377.84 | 380.17 | 368.41 | 374.69 | +4.68% | 2,940,905 |
| Jun 5, 2026 | 389.54 | 392.92 | 354.13 | 357.93 | -12.03% | 5,471,125 |
| Jun 4, 2026 | 396.43 | 413.87 | 388.09 | 406.86 | -0.69% | 4,214,048 |
| Jun 3, 2026 | 397.00 | 420.60 | 393.60 | 409.67 | +4.34% | 3,254,624 |
| Jun 2, 2026 | 370.77 | 392.90 | 365.78 | 392.62 | +6.27% | 3,413,122 |
| Jun 1, 2026 | 366.51 | 376.70 | 360.14 | 369.47 | -1.29% | 2,523,395 |
| May 29, 2026 | 385.16 | 386.97 | 368.10 | 374.31 | -2.18% | 4,130,953 |
| May 28, 2026 | 381.56 | 386.30 | 364.83 | 382.65 | +1.81% | 2,762,814 |
| May 27, 2026 | 402.13 | 406.65 | 365.05 | 375.83 | -3.42% | 3,280,858 |
| May 26, 2026 | 371.63 | 390.35 | 367.62 | 389.14 | +8.56% | 4,010,463 |
| May 22, 2026 | 355.00 | 360.34 | 352.41 | 358.44 | +1.41% | 2,712,336 |
| May 21, 2026 | 345.37 | 359.47 | 343.33 | 353.44 | +2.64% | 3,582,126 |
| May 20, 2026 | 327.86 | 344.47 | 324.48 | 344.34 | +7.10% | 3,387,458 |
| May 19, 2026 | 314.12 | 325.21 | 309.41 | 321.52 | +0.15% | 3,489,042 |
| May 18, 2026 | 337.88 | 342.04 | 315.67 | 321.05 | -4.98% | 4,670,075 |
| May 15, 2026 | 339.57 | 346.59 | 335.32 | 337.88 | -5.24% | 4,251,856 |
| May 14, 2026 | 362.00 | 365.00 | 353.59 | 356.55 | -1.88% | 2,352,514 |
| May 13, 2026 | 366.31 | 366.90 | 350.02 | 363.38 | +1.38% | 3,628,660 |
| May 12, 2026 | 356.61 | 359.83 | 340.25 | 358.45 | -2.23% | 5,646,007 |
| May 11, 2026 | 355.64 | 367.47 | 354.25 | 366.64 | +1.91% | 4,427,876 |
| May 8, 2026 | 367.00 | 367.87 | 354.24 | 359.77 | +1.60% | 3,485,989 |
| May 7, 2026 | 378.54 | 379.00 | 345.56 | 354.11 | -7.42% | 5,001,462 |
| May 6, 2026 | 368.51 | 383.00 | 364.79 | 382.48 | +7.11% | 3,835,641 |
| May 5, 2026 | 345.59 | 366.13 | 345.04 | 357.10 | +5.83% | 3,565,703 |
| May 4, 2026 | 344.42 | 349.81 | 336.76 | 337.44 | -2.31% | 3,099,975 |
| May 1, 2026 | 343.40 | 354.00 | 336.65 | 345.42 | +0.57% | 2,876,763 |
| Apr 30, 2026 | 327.00 | 353.54 | 326.73 | 343.47 | +12.12% | 7,836,332 |
| Apr 29, 2026 | 314.54 | 335.00 | 301.86 | 306.33 | -19.41% | 13,137,889 |
| Apr 28, 2026 | 389.00 | 396.34 | 374.68 | 380.13 | -5.44% | 4,595,417 |
| Apr 27, 2026 | 421.44 | 421.44 | 389.30 | 402.00 | -3.85% | 4,013,911 |
| Apr 24, 2026 | 408.83 | 422.11 | 401.14 | 418.08 | +4.26% | 3,234,549 |
| Apr 23, 2026 | 389.74 | 404.83 | 389.37 | 400.99 | +4.10% | 2,476,248 |
| Apr 22, 2026 | 388.89 | 390.80 | 376.35 | 385.18 | +1.38% | 2,223,184 |
| Apr 21, 2026 | 379.15 | 387.44 | 375.93 | 379.93 | +1.26% | 1,833,277 |
| Apr 20, 2026 | 382.71 | 384.96 | 373.00 | 375.21 | -1.36% | 1,818,734 |
| Apr 17, 2026 | 375.74 | 381.47 | 371.10 | 380.38 | +3.95% | 2,423,172 |
| Apr 16, 2026 | 365.74 | 369.30 | 358.19 | 365.92 | +0.26% | 1,818,554 |
| Apr 15, 2026 | 363.00 | 368.19 | 351.96 | 364.96 | -0.15% | 2,366,593 |
| Apr 14, 2026 | 366.57 | 370.00 | 362.50 | 365.51 | -1.25% | 2,639,880 |
| Apr 13, 2026 | 365.94 | 370.42 | 362.02 | 370.13 | +0.58% | 2,434,567 |
| Apr 10, 2026 | 370.96 | 373.00 | 365.50 | 367.99 | +1.04% | 3,112,337 |
| Apr 9, 2026 | 360.00 | 369.64 | 357.23 | 364.21 | +1.65% | 4,483,823 |
| Apr 8, 2026 | 344.02 | 358.69 | 340.00 | 358.29 | +11.80% | 5,814,071 |
| Apr 7, 2026 | 314.42 | 320.86 | 309.59 | 320.48 | +1.60% | 1,894,766 |
| Apr 6, 2026 | 312.12 | 315.85 | 305.93 | 315.43 | +1.88% | 1,762,867 |
| Apr 2, 2026 | 290.00 | 313.49 | 290.00 | 309.61 | -0.83% | 2,744,904 |
| Apr 1, 2026 | 301.97 | 316.81 | 300.30 | 312.20 | +5.31% | 2,961,781 |
| Mar 31, 2026 | 278.30 | 297.39 | 277.93 | 296.46 | +7.28% | 3,353,951 |
| Mar 30, 2026 | 301.00 | 301.00 | 273.07 | 276.35 | -6.52% | 3,130,128 |
| Mar 27, 2026 | 293.40 | 302.39 | 293.18 | 295.61 | -0.58% | 2,164,187 |
| Mar 26, 2026 | 314.98 | 314.98 | 296.67 | 297.34 | -8.05% | 3,017,610 |
| Mar 25, 2026 | 324.99 | 325.81 | 313.48 | 323.36 | +1.01% | 3,077,080 |
| Mar 24, 2026 | 300.00 | 327.42 | 298.00 | 320.14 | +5.34% | 3,207,679 |
| Mar 23, 2026 | 301.01 | 314.49 | 300.01 | 303.92 | +4.50% | 4,243,465 |
| Mar 20, 2026 | 302.09 | 303.00 | 284.86 | 290.83 | -3.83% | 4,996,725 |
| Mar 19, 2026 | 285.89 | 304.25 | 283.46 | 302.40 | +0.78% | 2,808,149 |
| Mar 18, 2026 | 303.19 | 307.80 | 296.50 | 300.07 | +0.22% | 2,653,433 |
| Mar 17, 2026 | 297.00 | 299.67 | 288.45 | 299.40 | +0.38% | 2,481,824 |
| Mar 16, 2026 | 295.96 | 305.00 | 294.66 | 298.27 | +4.14% | 2,448,427 |
| Mar 13, 2026 | 290.00 | 295.55 | 284.56 | 286.42 | -0.07% | 2,166,122 |
| Mar 12, 2026 | 295.50 | 296.25 | 283.64 | 286.61 | -5.09% | 2,956,420 |
| Mar 11, 2026 | 301.02 | 312.62 | 299.53 | 301.99 | +0.41% | 2,588,323 |
| Mar 10, 2026 | 294.94 | 309.79 | 294.94 | 300.77 | +1.46% | 2,829,515 |
| Mar 9, 2026 | 265.40 | 296.44 | 263.02 | 296.44 | +8.57% | 6,533,713 |
| Mar 6, 2026 | 293.14 | 295.06 | 269.13 | 273.05 | -10.65% | 5,896,894 |
| Mar 5, 2026 | 299.80 | 310.35 | 291.88 | 305.58 | +0.12% | 3,937,758 |
| Mar 4, 2026 | 311.47 | 315.00 | 300.44 | 305.20 | +0.32% | 3,358,860 |
| Mar 3, 2026 | 308.50 | 311.01 | 295.38 | 304.22 | -6.63% | 3,698,537 |
| Mar 2, 2026 | 310.50 | 325.93 | 310.07 | 325.83 | +1.81% | 2,488,697 |
| Feb 27, 2026 | 324.00 | 325.00 | 310.00 | 320.03 | -3.81% | 4,426,343 |
| Feb 26, 2026 | 343.80 | 344.92 | 328.50 | 332.70 | -2.95% | 4,915,348 |
| Feb 25, 2026 | 332.87 | 343.69 | 330.69 | 342.82 | +4.17% | 3,102,703 |
| Feb 24, 2026 | 323.02 | 332.42 | 316.59 | 329.09 | +3.32% | 2,271,335 |
| Feb 23, 2026 | 319.29 | 323.50 | 310.45 | 318.50 | -1.95% | 2,567,995 |
| Feb 20, 2026 | 319.08 | 327.00 | 316.27 | 324.85 | +2.83% | 2,603,525 |
| Feb 19, 2026 | 311.22 | 318.23 | 308.98 | 315.90 | +0.34% | 1,826,675 |
| Feb 18, 2026 | 306.92 | 321.78 | 304.64 | 314.82 | +3.04% | 2,753,669 |
| Feb 17, 2026 | 306.25 | 315.99 | 300.40 | 305.53 | -2.90% | 2,383,250 |
| Feb 13, 2026 | 308.57 | 318.17 | 302.49 | 314.66 | +1.17% | 2,600,566 |
| Feb 12, 2026 | 324.69 | 327.99 | 307.62 | 311.03 | -3.24% | 5,023,388 |
| Feb 11, 2026 | 312.43 | 325.29 | 310.91 | 321.45 | +5.43% | 3,651,417 |
| Feb 10, 2026 | 310.00 | 311.86 | 299.48 | 304.89 | -1.65% | 2,930,488 |
| Feb 9, 2026 | 297.78 | 316.54 | 296.50 | 310.01 | +3.30% | 5,345,141 |
| Feb 6, 2026 | 281.67 | 301.38 | 281.00 | 300.11 | +10.69% | 5,021,074 |
| Feb 5, 2026 | 265.71 | 281.37 | 262.28 | 271.13 | +0.77% | 3,896,577 |
| Feb 4, 2026 | 283.71 | 295.50 | 263.20 | 269.07 | -4.92% | 7,187,398 |
| Feb 3, 2026 | 258.15 | 286.00 | 246.80 | 282.98 | +13.41% | 11,794,991 |
| Feb 2, 2026 | 241.05 | 254.68 | 240.67 | 249.53 | +3.52% | 6,576,487 |
| Jan 30, 2026 | 248.38 | 255.20 | 238.80 | 241.05 | -4.30% | 3,704,527 |
| Jan 29, 2026 | 251.39 | 253.61 | 239.70 | 251.87 | +0.55% | 2,695,101 |
| Jan 28, 2026 | 243.56 | 251.15 | 241.01 | 250.48 | +4.83% | 3,909,319 |
| Jan 27, 2026 | 236.75 | 240.03 | 235.42 | 238.94 | +3.10% | 2,805,183 |
| Jan 26, 2026 | 229.18 | 235.08 | 227.01 | 231.75 | +1.12% | 2,084,440 |
| Jan 23, 2026 | 228.48 | 230.20 | 224.16 | 229.18 | +0.02% | 1,830,519 |
| Jan 22, 2026 | 237.80 | 238.00 | 226.30 | 229.14 | -1.19% | 2,807,325 |
| Jan 21, 2026 | 229.19 | 234.84 | 225.71 | 231.89 | +3.53% | 3,005,912 |
| Jan 20, 2026 | 220.42 | 229.07 | 220.32 | 223.98 | -1.83% | 2,627,835 |
| Jan 16, 2026 | 229.64 | 232.09 | 225.65 | 228.15 | +0.20% | 2,298,165 |
| Jan 15, 2026 | 236.16 | 238.92 | 227.48 | 227.70 | -1.08% | 3,459,779 |
| Jan 14, 2026 | 227.50 | 231.13 | 224.61 | 230.19 | +0.40% | 2,423,479 |
| Jan 13, 2026 | 224.36 | 230.32 | 224.36 | 229.27 | +2.19% | 2,313,946 |
| Jan 12, 2026 | 217.94 | 226.21 | 216.58 | 224.36 | +3.27% | 2,448,087 |
| Jan 9, 2026 | 215.74 | 219.42 | 215.66 | 217.26 | +0.44% | 2,569,850 |
| Jan 8, 2026 | 221.40 | 221.40 | 212.63 | 216.31 | -2.77% | 3,141,832 |
| Jan 7, 2026 | 225.61 | 226.76 | 219.31 | 222.48 | -2.78% | 2,518,427 |
| Jan 6, 2026 | 220.95 | 229.66 | 219.62 | 228.84 | +4.26% | 3,377,856 |
| Jan 5, 2026 | 211.85 | 222.00 | 211.80 | 219.50 | +5.75% | 4,271,645 |
| Jan 2, 2026 | 199.29 | 208.81 | 199.26 | 207.56 | +7.23% | 3,224,130 |
| Dec 31, 2025 | 197.77 | 198.30 | 193.40 | 193.56 | -1.58% | 1,193,949 |
| Dec 30, 2025 | 198.01 | 198.20 | 195.00 | 196.67 | -0.35% | 1,989,405 |
| Dec 29, 2025 | 196.71 | 199.09 | 195.59 | 197.36 | -0.77% | 1,717,971 |
| Dec 26, 2025 | 199.25 | 199.47 | 196.73 | 198.90 | +0.19% | 1,247,769 |
| Dec 24, 2025 | 198.50 | 199.63 | 197.29 | 198.53 | +0.02% | 713,097 |
| Dec 23, 2025 | 196.14 | 199.32 | 195.61 | 198.50 | +0.65% | 1,344,860 |
| Dec 22, 2025 | 201.04 | 202.00 | 196.91 | 197.22 | +1.05% | 2,756,406 |
| Dec 19, 2025 | 191.94 | 196.49 | 191.51 | 195.18 | +2.48% | 7,880,486 |
| Dec 18, 2025 | 192.50 | 195.08 | 189.27 | 190.45 | +2.83% | 2,754,670 |
| Dec 17, 2025 | 194.00 | 194.57 | 182.16 | 185.21 | -3.68% | 3,577,489 |
| Dec 16, 2025 | 194.40 | 195.38 | 189.14 | 192.29 | -1.24% | 3,711,556 |
| Dec 15, 2025 | 199.91 | 200.49 | 193.55 | 194.70 | +0.69% | 3,223,282 |
| Dec 12, 2025 | 201.31 | 202.29 | 191.85 | 193.37 | -5.20% | 4,163,304 |
| Dec 11, 2025 | 201.14 | 204.03 | 195.98 | 203.97 | -0.02% | 2,507,068 |
| Dec 10, 2025 | 199.78 | 204.70 | 198.83 | 204.01 | +2.02% | 2,057,565 |
| Dec 9, 2025 | 200.20 | 201.88 | 198.00 | 199.97 | -1.49% | 1,871,446 |
| Dec 8, 2025 | 203.06 | 205.00 | 201.47 | 202.99 | +1.11% | 2,099,953 |
| Dec 5, 2025 | 200.00 | 203.12 | 199.04 | 200.77 | +1.08% | 2,656,318 |
| Dec 4, 2025 | 193.00 | 200.85 | 193.00 | 198.63 | +1.82% | 4,260,661 |
| Dec 3, 2025 | 191.52 | 196.20 | 189.00 | 195.08 | +2.71% | 3,339,579 |
| Dec 2, 2025 | 186.34 | 191.48 | 185.89 | 189.94 | +5.74% | 3,721,699 |
| Dec 1, 2025 | 179.16 | 182.87 | 178.04 | 179.63 | -1.24% | 2,765,810 |
| Nov 28, 2025 | 179.70 | 182.16 | 179.46 | 181.89 | +1.40% | 1,877,111 |
| Nov 26, 2025 | 169.62 | 180.89 | 168.81 | 179.38 | +6.98% | 3,744,931 |
| Nov 25, 2025 | 165.33 | 168.09 | 160.36 | 167.67 | +1.02% | 2,833,722 |
| Nov 24, 2025 | 160.00 | 167.61 | 159.50 | 165.97 | +4.44% | 5,139,875 |
| Nov 21, 2025 | 155.33 | 160.62 | 151.52 | 158.91 | +1.93% | 3,871,582 |
| Nov 20, 2025 | 172.28 | 173.83 | 154.71 | 155.90 | -7.33% | 5,142,703 |
| Nov 19, 2025 | 164.58 | 170.40 | 162.76 | 168.23 | +2.75% | 2,726,226 |
| Nov 18, 2025 | 165.51 | 167.32 | 163.00 | 163.72 | -2.22% | 2,803,857 |
| Nov 17, 2025 | 168.47 | 173.38 | 164.49 | 167.44 | -1.49% | 3,517,697 |
Daily open, high, low, close and volume for Teradyne, Inc. Common Stock (TER). Showing 249 trading days. Unadjusted prices.