Teradyne, Inc. (ETR:TEY)
Germany · Delayed Price · Currency is EUR 165.04
+0.50 (0.30%)
Last updated: Dec 15, 2025, 8:04 AM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 174.00 | 174.00 | 164.38 | 164.38 | 164.38 | -3.60% | 310 |
| Dec 11, 2025 | 172.14 | 172.14 | 168.26 | 170.52 | 170.52 | -0.83% | 432 |
| Dec 10, 2025 | 171.64 | 173.44 | 171.64 | 171.94 | 171.94 | -0.57% | 182 |
| Dec 9, 2025 | 172.70 | 172.92 | 170.62 | 172.92 | 172.92 | -0.93% | 264 |
| Dec 8, 2025 | 173.46 | 175.96 | 173.46 | 174.54 | 174.54 | 0.36% | 929 |
| Dec 5, 2025 | 173.00 | 173.92 | 171.78 | 173.92 | 173.92 | 1.34% | 33 |
| Dec 4, 2025 | 168.24 | 171.62 | 166.10 | 171.62 | 171.62 | 3.54% | 516 |
| Dec 3, 2025 | 164.02 | 165.76 | 164.02 | 165.76 | 165.76 | 2.73% | 216 |
| Dec 2, 2025 | 157.44 | 162.30 | 157.44 | 161.36 | 161.36 | 3.57% | 531 |
| Dec 1, 2025 | 158.12 | 158.12 | 153.66 | 155.80 | 155.80 | -0.36% | 3,816 |
| Nov 28, 2025 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | 0.83% | - |
| Nov 27, 2025 | 152.02 | 155.08 | 152.02 | 155.08 | 155.08 | 9.30% | 14 |
| Nov 25, 2025 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | -1.25% | - |
| Nov 20, 2025 | 143.68 | 143.68 | 143.68 | 143.68 | 143.58 | -1.64% | - |
| Nov 19, 2025 | 140.44 | 146.08 | 140.44 | 146.08 | 145.97 | 1.85% | 25 |
| Nov 18, 2025 | 140.62 | 143.42 | 140.62 | 143.42 | 143.32 | -2.33% | 25 |
| Nov 17, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 146.73 | -1.06% | - |
| Nov 14, 2025 | 143.38 | 148.42 | 139.00 | 148.42 | 148.31 | 0.68% | 1,597 |
| Nov 13, 2025 | 152.44 | 152.44 | 146.98 | 147.42 | 147.31 | -4.77% | 522 |
| Nov 12, 2025 | 154.52 | 156.46 | 154.50 | 154.80 | 154.69 | 1.02% | 136 |
| Nov 11, 2025 | 153.32 | 153.32 | 153.24 | 153.24 | 153.13 | 0.50% | 64 |
| Nov 7, 2025 | 157.88 | 158.60 | 152.48 | 152.48 | 152.37 | -4.47% | 500 |
| Nov 6, 2025 | 162.84 | 163.36 | 159.62 | 159.62 | 159.50 | 0.47% | 47 |
| Nov 5, 2025 | 152.46 | 159.78 | 152.46 | 158.88 | 158.76 | 1.46% | 150 |
| Nov 4, 2025 | 154.66 | 158.12 | 154.66 | 156.60 | 156.49 | -0.08% | 65 |
| Nov 3, 2025 | 161.24 | 161.24 | 156.72 | 156.72 | 156.61 | -1.52% | 407 |
| Oct 31, 2025 | 155.66 | 159.98 | 155.66 | 159.14 | 159.02 | 5.90% | 22 |
| Oct 30, 2025 | 149.76 | 151.18 | 148.60 | 150.28 | 150.17 | 1.02% | 619 |
| Oct 29, 2025 | 150.84 | 152.40 | 142.96 | 148.76 | 148.65 | 17.86% | 1,397 |
| Oct 28, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.13 | -0.69% | - |
| Oct 27, 2025 | 126.98 | 127.10 | 126.98 | 127.10 | 127.01 | 1.75% | 106 |
| Oct 24, 2025 | 125.28 | 126.74 | 124.92 | 124.92 | 124.83 | 5.51% | 260 |
| Oct 22, 2025 | 122.84 | 122.84 | 118.40 | 118.40 | 118.31 | -2.86% | 249 |
| Oct 21, 2025 | 121.28 | 122.06 | 121.28 | 121.88 | 121.79 | 2.32% | 62 |
| Oct 20, 2025 | 119.12 | 119.12 | 119.12 | 119.12 | 119.03 | 1.19% | - |
| Oct 17, 2025 | 120.08 | 120.08 | 117.72 | 117.72 | 117.63 | -2.37% | 3 |
| Oct 16, 2025 | 122.88 | 122.88 | 120.58 | 120.58 | 120.49 | 0.68% | 8 |
| Oct 15, 2025 | 119.42 | 120.06 | 118.66 | 119.76 | 119.67 | 0.86% | 164 |
| Oct 14, 2025 | 118.08 | 119.06 | 118.08 | 118.74 | 118.65 | -0.67% | 6 |
| Oct 13, 2025 | 116.04 | 119.74 | 116.04 | 119.54 | 119.45 | 1.43% | 159 |
| Oct 10, 2025 | 125.42 | 125.60 | 117.86 | 117.86 | 117.77 | -4.60% | 230 |
| Oct 9, 2025 | 124.78 | 124.78 | 123.54 | 123.54 | 123.45 | 0.31% | 53 |
| Oct 8, 2025 | 120.64 | 123.16 | 120.64 | 123.16 | 123.07 | -0.79% | 103 |
| Oct 7, 2025 | 127.00 | 127.68 | 124.14 | 124.14 | 124.05 | -2.97% | 89 |
| Oct 6, 2025 | 128.06 | 128.12 | 127.94 | 127.94 | 127.85 | 2.06% | 71 |
| Oct 3, 2025 | 125.06 | 125.36 | 124.14 | 125.36 | 125.27 | 2.60% | 410 |
| Oct 2, 2025 | 121.14 | 122.60 | 121.14 | 122.18 | 122.09 | 3.54% | 86 |
| Oct 1, 2025 | 117.12 | 118.00 | 117.12 | 118.00 | 117.91 | 3.33% | 390 |
| Sep 30, 2025 | 113.78 | 114.46 | 113.78 | 114.20 | 114.12 | 0.14% | 81 |
| Sep 29, 2025 | 116.00 | 117.40 | 114.04 | 114.04 | 113.96 | -0.09% | 65 |