Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 93.98
+3.53 (3.90%)
At close: Aug 12, 2025, 5:30 PM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 96.20 | 96.20 | 94.79 | 95.88 | - | 2.02% | 108 |
| Aug 12, 2025 | 91.87 | 93.98 | 91.87 | 93.98 | - | 3.90% | 5 |
| Aug 11, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | - | - | - |
| Aug 8, 2025 | 90.00 | 90.45 | 90.00 | 90.45 | - | -0.94% | 105 |
| Aug 7, 2025 | 92.73 | 92.73 | 91.31 | 91.31 | - | 0.83% | 268 |
| Aug 6, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | - | - | - |
| Aug 5, 2025 | 92.53 | 92.59 | 90.56 | 90.56 | - | 1.26% | 130 |
| Aug 4, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | - | - | - |
| Aug 1, 2025 | 90.00 | 90.00 | 89.43 | 89.43 | - | -2.91% | 16 |
| Jul 31, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | - | - | - |
| Jul 30, 2025 | 90.48 | 94.60 | 90.00 | 92.11 | - | 16.86% | 66 |
| Jul 29, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | - | - | - |
| Jul 28, 2025 | 78.64 | 78.82 | 78.64 | 78.82 | - | 1.98% | 22 |
| Jul 25, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | - | - | - |
| Jul 24, 2025 | 77.09 | 77.29 | 77.09 | 77.29 | - | -2.36% | 36 |
| Jul 23, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | - | - | - |
| Jul 22, 2025 | 79.95 | 79.95 | 79.16 | 79.16 | - | -1.30% | 40 |
| Jul 21, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | - | - |
| Jul 18, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | - | - |
| Jul 17, 2025 | 78.16 | 80.20 | 78.16 | 80.20 | - | -1.46% | 60 |
| Jul 16, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | - | - | - |
| Jul 15, 2025 | 82.52 | 82.52 | 81.39 | 81.39 | - | -1.05% | 3 |
| Jul 14, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | - | - | - |
| Jul 11, 2025 | 82.92 | 82.92 | 82.25 | 82.25 | - | -1.95% | 3 |
| Jul 10, 2025 | 82.03 | 83.89 | 82.03 | 83.89 | - | 6.26% | 292 |
| Jul 9, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | - | - | - |
| Jul 8, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | - | - | - |
| Jul 7, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | - | - | - |
| Jul 4, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | - | - | - |
| Jul 3, 2025 | 80.40 | 80.40 | 78.95 | 78.95 | - | -1.64% | 32 |
| Jul 2, 2025 | 78.22 | 80.27 | 78.22 | 80.27 | - | 4.60% | 67 |
| Jul 1, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | - | - | - |
| Jun 30, 2025 | 73.70 | 76.74 | 73.70 | 76.74 | - | -1.07% | 30 |
| Jun 27, 2025 | 78.38 | 79.23 | 74.48 | 77.57 | - | 4.68% | 66 |
| Jun 26, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | - | - | - |
| Jun 25, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | - | - | - |
| Jun 24, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | - | - | - |
| Jun 23, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | - | - | - |
| Jun 20, 2025 | 67.37 | 74.65 | 67.37 | 74.10 | - | 2.11% | 121 |
| Jun 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 18, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 17, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 16, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 13, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 12, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 11, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 10, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 9, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 6, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | - | - | - |
| Jun 5, 2025 | 73.17 | 73.17 | 72.57 | 72.57 | - | 0.82% | 6 |