Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 320.30
+2.95 (0.93%)
Last updated: May 28, 2026, 1:47 PM CET
BIT:1TER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 335.50 | 353.50 | 315.00 | 317.35 | 317.35 | -3.57% | 600 |
| May 26, 2026 | 315.35 | 331.00 | 314.55 | 329.10 | 329.10 | 3.54% | 42 |
| May 25, 2026 | 314.00 | 314.65 | 311.60 | 317.85 | 317.85 | 3.74% | 82 |
| May 22, 2026 | 308.65 | 310.00 | 302.60 | 306.40 | 306.40 | 0.72% | 35 |
| May 21, 2026 | 294.50 | 303.00 | 293.05 | 304.20 | 304.20 | 3.63% | 137 |
| May 20, 2026 | 284.00 | 297.40 | 282.00 | 293.55 | 293.55 | 8.12% | 44 |
| May 19, 2026 | 270.20 | 276.35 | 270.20 | 271.50 | 271.50 | -2.20% | 65 |
| May 18, 2026 | 287.70 | 293.80 | 278.40 | 277.60 | 277.60 | -6.07% | 85 |
| May 15, 2026 | 298.30 | 298.35 | 290.00 | 295.55 | 295.55 | -4.48% | 180 |
| May 14, 2026 | 318.95 | 318.95 | 309.00 | 309.40 | 309.40 | 1.09% | 101 |
| May 13, 2026 | 309.80 | 313.60 | 299.55 | 306.05 | 306.05 | 5.26% | 259 |
| May 12, 2026 | 305.15 | 306.80 | 291.30 | 290.75 | 290.75 | -3.61% | 287 |
| May 11, 2026 | 305.00 | 307.35 | 302.05 | 301.65 | 301.65 | -0.53% | 258 |
| May 8, 2026 | 305.65 | 312.60 | 302.90 | 303.25 | 303.25 | -0.98% | 161 |
| May 7, 2026 | 326.15 | 326.85 | 302.40 | 306.25 | 306.25 | -4.39% | 584 |
| May 6, 2026 | 307.10 | 321.00 | 307.10 | 320.30 | 320.30 | 4.28% | 537 |
| May 5, 2026 | 292.65 | 306.60 | 292.65 | 307.15 | 307.15 | 5.48% | 107 |
| May 4, 2026 | 300.40 | 300.40 | 289.45 | 291.20 | 291.20 | -2.79% | 568 |
| Apr 30, 2026 | 264.60 | 299.80 | 264.60 | 299.55 | 299.55 | 9.89% | 651 |
| Apr 29, 2026 | 300.15 | 310.20 | 265.15 | 272.60 | 272.60 | -15.53% | 1,411 |
| Apr 28, 2026 | 341.35 | 344.20 | 321.30 | 322.70 | 322.70 | -4.47% | 362 |
| Apr 27, 2026 | 352.25 | 362.20 | 333.70 | 337.80 | 337.80 | -4.79% | 109 |
| Apr 24, 2026 | 348.00 | 354.80 | 346.60 | 354.80 | 354.80 | 3.40% | 422 |
| Apr 23, 2026 | 327.65 | 343.00 | 327.65 | 343.15 | 343.15 | 5.34% | 119 |
| Apr 22, 2026 | 328.90 | 333.95 | 322.00 | 325.75 | 325.75 | 0.52% | 337 |
| Apr 21, 2026 | 322.65 | 328.50 | 321.90 | 324.05 | 324.05 | 1.33% | 103 |
| Apr 20, 2026 | 319.00 | 323.25 | 319.00 | 319.80 | 319.80 | 0.17% | 191 |
| Apr 17, 2026 | 312.60 | 321.10 | 311.35 | 319.25 | 319.25 | 2.85% | 276 |
| Apr 16, 2026 | 312.10 | 312.10 | 308.25 | 310.40 | 310.40 | 1.90% | 80 |
| Apr 15, 2026 | 308.95 | 308.95 | 305.20 | 304.60 | 304.60 | -2.18% | 76 |
| Apr 14, 2026 | 314.95 | 317.80 | 309.70 | 311.40 | 311.40 | -0.06% | 397 |
| Apr 13, 2026 | 312.35 | 313.05 | 309.10 | 311.60 | 311.60 | -1.52% | 317 |
| Apr 10, 2026 | 312.20 | 317.65 | 312.20 | 316.40 | 316.40 | 2.69% | 166 |
| Apr 9, 2026 | 305.65 | 314.00 | 300.45 | 308.10 | 308.10 | 3.75% | 234 |
| Apr 8, 2026 | 297.10 | 300.60 | 291.10 | 296.95 | 296.95 | 9.23% | 343 |
| Apr 7, 2026 | 269.80 | 274.20 | 266.55 | 271.85 | 271.85 | 1.99% | 270 |
| Apr 2, 2026 | 262.25 | 268.15 | 253.20 | 266.55 | 266.55 | -0.86% | 337 |
| Apr 1, 2026 | 261.15 | 267.70 | 260.75 | 268.85 | 268.85 | 9.29% | 154 |
| Mar 31, 2026 | 245.80 | 248.55 | 242.65 | 246.00 | 246.00 | 2.16% | 307 |
| Mar 30, 2026 | 257.70 | 262.60 | 241.00 | 240.80 | 240.80 | -7.26% | 215 |
| Mar 27, 2026 | 255.95 | 260.75 | 254.25 | 259.65 | 259.65 | -1.72% | 361 |
| Mar 26, 2026 | 272.50 | 275.25 | 261.85 | 264.20 | 264.20 | -5.22% | 430 |
| Mar 25, 2026 | 280.55 | 283.85 | 271.35 | 278.75 | 278.75 | 0.72% | 232 |
| Mar 24, 2026 | 265.00 | 279.20 | 261.20 | 276.75 | 276.75 | 6.08% | 257 |
| Mar 23, 2026 | 247.25 | 268.15 | 247.25 | 260.90 | 260.90 | 2.66% | 499 |
| Mar 20, 2026 | 252.10 | 252.10 | 252.05 | 254.15 | 254.15 | -2.27% | 39 |
| Mar 19, 2026 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -1.31% | - |
| Mar 18, 2026 | 267.15 | 267.15 | 264.50 | 263.50 | 263.50 | 3.50% | 22 |
| Mar 17, 2026 | 255.35 | 259.05 | 252.70 | 254.60 | 254.60 | -1.30% | 363 |
| Mar 16, 2026 | 262.60 | 262.60 | 258.40 | 257.95 | 257.95 | 2.99% | 28 |