Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 288.90
-25.35 (-8.07%)
At close: Jul 27, 2026
BIT:1TER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 326.75 | 326.85 | 310.05 | 314.25 | 314.25 | -2.89% | 89 |
| Jul 23, 2026 | 324.65 | 327.60 | 317.90 | 323.60 | 323.60 | -1.37% | 57 |
| Jul 22, 2026 | 319.50 | 322.20 | 313.45 | 328.10 | 328.10 | -0.15% | 117 |
| Jul 21, 2026 | 303.60 | 330.00 | 303.60 | 328.60 | 328.60 | 10.55% | 197 |
| Jul 20, 2026 | 282.80 | 302.80 | 282.80 | 297.25 | 297.25 | 9.04% | 33 |
| Jul 17, 2026 | 271.75 | 278.00 | 260.00 | 272.60 | 272.60 | -5.46% | 442 |
| Jul 16, 2026 | 296.40 | 296.40 | 284.45 | 288.35 | 288.35 | -1.89% | 44 |
| Jul 15, 2026 | 323.55 | 323.70 | 298.00 | 293.90 | 293.90 | -6.49% | 95 |
| Jul 14, 2026 | 306.70 | 319.95 | 306.70 | 314.30 | 314.30 | 3.44% | 145 |
| Jul 13, 2026 | 303.45 | 304.70 | 301.65 | 303.85 | 303.85 | -2.88% | 117 |
| Jul 10, 2026 | 317.35 | 325.80 | 307.00 | 312.85 | 312.85 | -4.33% | 225 |
| Jul 9, 2026 | 313.80 | 334.15 | 313.80 | 327.00 | 327.00 | 10.57% | 88 |
| Jul 8, 2026 | 300.40 | 307.20 | 288.00 | 295.75 | 295.75 | 1.56% | 194 |
| Jul 7, 2026 | 324.80 | 325.65 | 288.00 | 291.20 | 291.20 | -15.50% | 239 |
| Jul 6, 2026 | 335.35 | 349.60 | 332.80 | 344.60 | 344.60 | -0.88% | 414 |
| Jul 3, 2026 | 334.40 | 351.65 | 334.40 | 347.65 | 347.65 | 2.17% | 89 |
| Jul 2, 2026 | 369.45 | 381.80 | 335.45 | 340.25 | 340.25 | -11.76% | 292 |
| Jul 1, 2026 | 421.25 | 421.25 | 380.55 | 385.60 | 385.60 | -7.62% | 237 |
| Jun 30, 2026 | 406.40 | 423.40 | 404.85 | 417.40 | 417.40 | 4.98% | 534 |
| Jun 29, 2026 | 388.50 | 399.50 | 359.90 | 397.60 | 397.60 | 4.43% | 417 |
| Jun 26, 2026 | 404.60 | 406.10 | 371.30 | 380.75 | 380.75 | -4.29% | 185 |
| Jun 25, 2026 | 392.70 | 399.30 | 384.25 | 397.80 | 397.80 | 6.16% | 534 |
| Jun 24, 2026 | 376.75 | 379.50 | 374.70 | 374.70 | 374.70 | 3.54% | 73 |
| Jun 23, 2026 | 382.00 | 382.00 | 361.45 | 361.90 | 361.90 | -7.43% | 1,013 |
| Jun 22, 2026 | 382.35 | 395.55 | 380.35 | 390.95 | 390.95 | 1.51% | 220 |
| Jun 19, 2026 | 394.00 | 394.00 | 363.65 | 385.15 | 385.15 | 2.52% | 154 |
| Jun 18, 2026 | 369.30 | 375.70 | 369.30 | 375.70 | 375.70 | 2.71% | 65 |
| Jun 17, 2026 | 359.35 | 378.30 | 359.35 | 365.80 | 365.80 | 0.30% | 477 |
| Jun 16, 2026 | 371.95 | 375.75 | 364.70 | 364.70 | 364.70 | -1.50% | 162 |
| Jun 15, 2026 | 364.70 | 370.80 | 361.95 | 370.25 | 370.25 | 5.85% | 184 |
| Jun 12, 2026 | 332.50 | 348.85 | 323.95 | 349.80 | 349.80 | 10.63% | 109 |
| Jun 11, 2026 | 311.00 | 321.70 | 311.00 | 316.20 | 316.20 | 3.79% | 72 |
| Jun 10, 2026 | 315.00 | 315.00 | 304.30 | 304.65 | 304.65 | -3.41% | 35 |
| Jun 9, 2026 | 327.90 | 333.95 | 323.95 | 315.40 | 315.40 | -3.28% | 57 |
| Jun 8, 2026 | 315.20 | 321.70 | 315.20 | 326.10 | 326.10 | -0.44% | 83 |
| Jun 5, 2026 | 340.80 | 341.10 | 327.05 | 327.55 | 327.55 | -6.11% | 103 |
| Jun 4, 2026 | 347.90 | 349.50 | 343.00 | 348.85 | 348.85 | -1.11% | 277 |
| Jun 3, 2026 | 334.00 | 354.60 | 334.00 | 352.75 | 352.75 | 5.22% | 82 |
| Jun 2, 2026 | 321.60 | 335.75 | 315.80 | 335.25 | 335.25 | 5.71% | 117 |
| Jun 1, 2026 | 325.05 | 325.20 | 315.00 | 317.15 | 317.15 | -0.22% | 188 |
| May 29, 2026 | 329.45 | 344.70 | 316.25 | 317.85 | 317.85 | -3.45% | 791 |
| May 28, 2026 | 322.30 | 322.60 | 315.40 | 329.20 | 329.20 | 3.73% | 95 |
| 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 |