Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 117.08
-6.30 (-5.11%)
At close: Oct 10, 2025
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 120.00 | 120.00 | 117.08 | 117.08 | 117.08 | -5.11% | 42 |
| Oct 9, 2025 | 123.16 | 123.16 | 123.16 | 123.38 | 123.38 | 0.33% | 10 |
| Oct 8, 2025 | 125.38 | 125.38 | 121.08 | 122.98 | 122.98 | 0.99% | 50 |
| Oct 7, 2025 | 127.00 | 127.00 | 127.00 | 121.78 | 121.78 | -5.02% | 8 |
| Oct 6, 2025 | 122.04 | 128.20 | 122.04 | 128.22 | 128.22 | 2.20% | 204 |
| Oct 3, 2025 | 123.72 | 127.98 | 123.72 | 125.46 | 125.46 | 2.68% | 168 |
| Oct 2, 2025 | 120.76 | 122.94 | 117.12 | 122.18 | 122.18 | 3.61% | 142 |
| Oct 1, 2025 | 116.30 | 117.48 | 116.30 | 117.92 | 117.92 | 3.06% | 133 |
| Sep 30, 2025 | 116.32 | 116.32 | 116.32 | 114.42 | 114.42 | 0.33% | 10 |
| Sep 29, 2025 | 117.34 | 117.48 | 114.38 | 114.04 | 114.04 | -0.23% | 178 |
| Sep 26, 2025 | 114.10 | 114.10 | 114.10 | 114.30 | 114.30 | 1.65% | 201 |
| Sep 25, 2025 | 111.00 | 113.80 | 110.50 | 112.44 | 112.44 | -0.65% | 96 |
| Sep 24, 2025 | 114.92 | 115.16 | 112.32 | 113.18 | 113.18 | -1.51% | 64 |
| Sep 23, 2025 | 115.80 | 115.80 | 115.18 | 114.92 | 114.92 | 3.23% | 250 |
| Sep 22, 2025 | 102.54 | 111.98 | 102.22 | 111.32 | 111.32 | 10.92% | 687 |
| 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 |