Teradyne, Inc. (BIT:1TER)
Italy · Delayed Price · Currency is EUR 310.00
-34.60 (-10.04%)
Last updated: Jul 7, 2026, 3:37 PM CET
BIT:1TER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |