Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 344.40
+11.60 (3.49%)
At close: Sep 25, 2026
BIT:1TER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 331.45 | 333.60 | 331.45 | 332.80 | 332.80 | -1.42% | 43 |
| Sep 23, 2026 | 346.30 | 349.30 | 334.70 | 337.60 | 337.60 | -0.63% | 59 |
| Sep 22, 2026 | 328.00 | 340.00 | 328.00 | 339.75 | 339.75 | 1.87% | 86 |
| Sep 21, 2026 | 326.95 | 331.00 | 326.90 | 333.50 | 333.50 | 5.54% | 222 |
| Sep 18, 2026 | 309.20 | 315.70 | 309.00 | 316.00 | 316.00 | 1.17% | 36 |
| Sep 17, 2026 | 303.45 | 309.05 | 303.45 | 312.35 | 312.35 | 4.19% | 26 |
| Sep 16, 2026 | 292.95 | 301.50 | 292.95 | 299.80 | 299.80 | 5.12% | 99 |
| Sep 15, 2026 | 287.25 | 288.90 | 285.20 | 285.20 | 285.20 | -2.55% | 25 |
| Sep 14, 2026 | 300.15 | 300.15 | 290.00 | 292.65 | 292.65 | -11.75% | 84 |
| Sep 11, 2026 | 327.40 | 328.00 | 325.60 | 331.60 | 331.60 | 3.87% | 114 |
| Sep 10, 2026 | 326.85 | 328.95 | 316.70 | 319.25 | 319.25 | -1.28% | 85 |
| Sep 9, 2026 | 323.30 | 326.55 | 313.75 | 323.40 | 323.40 | -0.11% | 49 |
| Sep 8, 2026 | 313.00 | 322.85 | 313.00 | 323.75 | 323.75 | 4.79% | 55 |
| Sep 7, 2026 | 310.45 | 315.65 | 306.00 | 308.95 | 308.95 | 1.46% | 46 |
| Sep 4, 2026 | 298.80 | 306.25 | 298.10 | 304.50 | 304.50 | 3.91% | 50 |
| Sep 3, 2026 | 296.35 | 296.50 | 287.35 | 293.05 | 293.05 | -0.91% | 49 |
| Sep 2, 2026 | 287.70 | 295.70 | 285.00 | 295.85 | 295.74 | 2.71% | 62 |
| Sep 1, 2026 | 300.00 | 300.00 | 285.00 | 288.05 | 287.94 | -5.14% | 74 |
| Aug 31, 2026 | 304.90 | 311.50 | 303.00 | 303.65 | 303.53 | -2.63% | 39 |
| Aug 28, 2026 | 315.00 | 315.30 | 311.85 | 311.85 | 311.73 | -1.05% | 33 |
| Aug 27, 2026 | 321.35 | 324.00 | 315.15 | 315.15 | 315.03 | 0.80% | 62 |
| Aug 26, 2026 | 315.00 | 315.80 | 315.00 | 312.65 | 312.53 | -1.03% | 15 |
| Aug 25, 2026 | 318.20 | 321.70 | 310.40 | 315.90 | 315.78 | 4.00% | 45 |
| Aug 24, 2026 | 312.00 | 312.95 | 300.55 | 303.75 | 303.63 | -3.89% | 74 |
| Aug 21, 2026 | 327.75 | 328.65 | 315.00 | 316.05 | 315.93 | -3.08% | 138 |
| Aug 20, 2026 | 335.10 | 335.10 | 320.00 | 326.10 | 325.98 | -0.93% | 133 |
| Aug 19, 2026 | 345.95 | 354.70 | 324.00 | 329.15 | 329.03 | -5.08% | 331 |
| Aug 18, 2026 | 376.45 | 376.45 | 343.30 | 346.75 | 346.62 | -7.21% | 200 |
| Aug 17, 2026 | 367.00 | 372.70 | 365.80 | 373.70 | 373.56 | 8.04% | 72 |
| Aug 14, 2026 | 356.65 | 359.50 | 345.90 | 345.90 | 345.77 | -4.95% | 169 |
| Aug 13, 2026 | 351.75 | 360.80 | 346.05 | 363.90 | 363.76 | 3.06% | 373 |
| Aug 12, 2026 | 336.05 | 351.25 | 336.05 | 353.10 | 352.97 | 7.39% | 186 |
| Aug 11, 2026 | 319.30 | 328.80 | 319.30 | 328.80 | 328.68 | 3.14% | 77 |
| Aug 10, 2026 | 332.10 | 332.10 | 317.90 | 318.80 | 318.68 | -4.02% | 177 |
| Aug 7, 2026 | 338.15 | 348.85 | 325.65 | 332.15 | 332.02 | -2.44% | 439 |
| Aug 6, 2026 | 334.10 | 340.45 | 333.40 | 340.45 | 340.32 | 0.09% | 11 |
| Aug 5, 2026 | 356.65 | 356.65 | 344.45 | 340.15 | 340.02 | -2.99% | 183 |
| Aug 4, 2026 | 322.00 | 351.75 | 322.00 | 350.65 | 350.52 | 12.26% | 206 |
| Aug 3, 2026 | 321.00 | 321.00 | 306.90 | 312.35 | 312.23 | -2.88% | 165 |
| Jul 31, 2026 | 328.75 | 340.00 | 323.05 | 321.60 | 321.48 | 4.06% | 108 |
| Jul 30, 2026 | 287.70 | 313.85 | 285.55 | 309.05 | 308.93 | 4.67% | 133 |
| Jul 29, 2026 | 310.50 | 321.00 | 293.50 | 295.25 | 295.14 | 8.49% | 706 |
| Jul 28, 2026 | 286.65 | 286.65 | 264.55 | 272.15 | 272.05 | -4.22% | 149 |
| Jul 27, 2026 | 318.50 | 321.55 | 284.15 | 284.15 | 284.04 | -9.58% | 476 |
| Jul 24, 2026 | 326.75 | 326.85 | 310.05 | 314.25 | 314.13 | -2.89% | 89 |
| Jul 23, 2026 | 324.65 | 327.60 | 317.90 | 323.60 | 323.48 | -1.37% | 57 |
| Jul 22, 2026 | 319.50 | 322.20 | 313.45 | 328.10 | 327.98 | -0.15% | 117 |
| Jul 21, 2026 | 303.60 | 330.00 | 303.60 | 328.60 | 328.48 | 10.55% | 197 |
| Jul 20, 2026 | 282.80 | 302.80 | 282.80 | 297.25 | 297.14 | 9.04% | 33 |
| Jul 17, 2026 | 271.75 | 278.00 | 260.00 | 272.60 | 272.50 | -5.46% | 442 |