Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 102.76
+2.40 (2.39%)
Last updated: Sep 22, 2025, 10:02 AM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 98.58 | 101.38 | 98.58 | 100.36 | 100.36 | 1.28% | 17 |
| Sep 18, 2025 | 98.41 | 99.72 | 98.41 | 99.09 | 99.09 | 2.74% | 40 |
| Sep 17, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.17% | - |
| Sep 16, 2025 | 97.62 | 97.62 | 96.13 | 96.29 | 96.29 | -0.47% | 99 |
| Sep 15, 2025 | 96.22 | 96.22 | 96.22 | 96.74 | 96.74 | 1.97% | 34 |
| Sep 12, 2025 | 99.75 | 99.75 | 95.73 | 94.87 | 94.87 | -4.47% | 139 |
| Sep 11, 2025 | 100.70 | 100.70 | 100.30 | 99.31 | 99.31 | 0.36% | 110 |
| Sep 10, 2025 | 97.91 | 97.91 | 97.91 | 98.95 | 98.95 | -0.03% | 10 |
| Sep 9, 2025 | 99.84 | 99.84 | 99.84 | 98.98 | 98.98 | -3.47% | 54 |
| Sep 8, 2025 | 103.24 | 103.24 | 103.24 | 102.54 | 102.54 | -0.47% | 10 |
| Sep 5, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | 0.98% | - |
| Sep 4, 2025 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - | - |
| Sep 3, 2025 | 101.78 | 104.14 | 101.78 | 102.02 | 102.02 | 0.95% | 101 |
| Sep 2, 2025 | 102.60 | 102.60 | 101.78 | 101.06 | 101.06 | -1.21% | 133 |
| Sep 1, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - | - |
| Aug 29, 2025 | 102.48 | 102.54 | 102.48 | 102.30 | 102.30 | 1.09% | 137 |
| Aug 28, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.22% | - |
| Aug 27, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -0.55% | - |
| Aug 26, 2025 | 102.12 | 102.12 | 102.12 | 101.98 | 101.98 | 2.17% | 25 |
| Aug 25, 2025 | 98.49 | 98.49 | 98.49 | 99.81 | 99.81 | 0.96% | 80 |
| Aug 22, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 4.89% | - |
| Aug 21, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 1.29% | - |
| Aug 20, 2025 | 92.23 | 92.23 | 92.23 | 93.05 | 93.05 | -2.59% | 45 |
| Aug 19, 2025 | 94.72 | 95.77 | 94.72 | 95.52 | 95.52 | 0.96% | 180 |
| Aug 18, 2025 | 96.03 | 96.03 | 93.95 | 94.61 | 94.61 | -1.48% | 164 |
| Aug 14, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 0.16% | - |
| Aug 13, 2025 | 96.20 | 96.20 | 94.79 | 95.88 | 95.88 | 2.02% | 108 |
| Aug 12, 2025 | 91.87 | 91.87 | 91.87 | 93.98 | 93.98 | 2.27% | 5 |
| Aug 11, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | 1.59% | - |
| Aug 8, 2025 | 90.00 | 90.00 | 90.00 | 90.45 | 90.45 | -0.94% | 105 |
| Aug 7, 2025 | 92.73 | 92.73 | 91.63 | 91.31 | 91.31 | 2.27% | 268 |
| Aug 6, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.41% | - |
| Aug 5, 2025 | 92.53 | 92.59 | 92.53 | 90.56 | 90.56 | 1.00% | 130 |
| Aug 4, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 0.26% | - |
| Aug 1, 2025 | 90.00 | 90.00 | 90.00 | 89.43 | 89.43 | -5.59% | 16 |
| Jul 31, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 2.84% | - |
| Jul 30, 2025 | 90.48 | 94.60 | 90.00 | 92.11 | 92.11 | 18.85% | 66 |
| Jul 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.67% | - |
| Jul 28, 2025 | 78.64 | 78.64 | 78.64 | 78.82 | 78.82 | 2.30% | 22 |
| Jul 25, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.31% | - |
| Jul 24, 2025 | 77.09 | 77.09 | 77.09 | 77.29 | 77.29 | -1.74% | 36 |
| Jul 23, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.63% | - |
| Jul 22, 2025 | 79.95 | 79.95 | 79.95 | 79.16 | 79.16 | -3.53% | 40 |
| Jul 21, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | 2.66% | - |
| Jul 18, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.34% | - |
| Jul 17, 2025 | 78.16 | 80.04 | 78.16 | 80.20 | 80.20 | 4.48% | 60 |
| Jul 16, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -5.69% | - |
| Jul 15, 2025 | 82.52 | 82.52 | 82.52 | 81.39 | 81.39 | 0.38% | 3 |
| Jul 14, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -1.42% | - |
| Jul 11, 2025 | 82.92 | 82.92 | 82.92 | 82.25 | 82.25 | -1.95% | 3 |