Teradyne, Inc. (ETR:TEY)
Germany · Delayed Price · Currency is EUR 260.10
-3.70 (-1.40%)
At close: Mar 27, 2026
ETR:TEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.00 | 260.75 | 253.30 | 260.10 | 260.10 | -1.40% | 901 |
| Mar 26, 2026 | 273.30 | 274.50 | 261.90 | 263.80 | 263.80 | -5.62% | 579 |
| Mar 25, 2026 | 281.85 | 281.85 | 271.25 | 279.50 | 279.50 | 1.21% | 737 |
| Mar 24, 2026 | 262.95 | 277.70 | 259.40 | 276.15 | 276.15 | 5.42% | 1,190 |
| Mar 23, 2026 | 248.45 | 267.75 | 246.65 | 261.95 | 261.95 | 3.41% | 1,576 |
| Mar 20, 2026 | 261.65 | 261.80 | 251.70 | 253.30 | 253.30 | -2.54% | 752 |
| Mar 19, 2026 | 254.55 | 260.05 | 247.45 | 259.90 | 259.90 | -1.44% | 516 |
| Mar 18, 2026 | 267.00 | 268.45 | 262.00 | 263.70 | 263.70 | 3.92% | 562 |
| Mar 17, 2026 | 258.55 | 260.25 | 253.75 | 253.75 | 253.75 | -1.59% | 331 |
| Mar 16, 2026 | 252.20 | 262.05 | 251.95 | 257.85 | 257.85 | 2.69% | 135 |
| Mar 13, 2026 | 250.30 | 253.55 | 250.30 | 251.10 | 251.10 | -0.99% | 587 |
| Mar 12, 2026 | 259.50 | 259.50 | 247.85 | 253.60 | 253.60 | -5.57% | 383 |
| Mar 11, 2026 | 256.95 | 269.05 | 256.65 | 268.55 | 268.55 | 2.17% | 1,689 |
| Mar 10, 2026 | 253.30 | 262.85 | 253.30 | 262.85 | 262.85 | 5.65% | 1,640 |
| Mar 9, 2026 | 226.90 | 248.80 | 226.85 | 248.80 | 248.80 | -0.60% | 1,300 |
| Mar 6, 2026 | 263.70 | 264.55 | 250.30 | 250.30 | 250.30 | -4.94% | 1,981 |
| Mar 5, 2026 | 263.80 | 265.60 | 259.05 | 263.30 | 263.30 | 1.33% | 1,370 |
| Mar 4, 2026 | 258.45 | 268.20 | 258.40 | 259.85 | 259.85 | -2.22% | 1,179 |
| Mar 3, 2026 | 271.45 | 271.45 | 260.30 | 265.75 | 265.75 | -2.82% | 604 |
| Mar 2, 2026 | 264.35 | 274.60 | 264.35 | 273.45 | 273.45 | 1.28% | 1,336 |
| Feb 27, 2026 | 282.40 | 282.80 | 270.00 | 270.00 | 270.00 | -6.07% | 719 |
| Feb 26, 2026 | 292.95 | 295.10 | 283.15 | 287.45 | 287.45 | -0.03% | 607 |
| Feb 25, 2026 | 281.05 | 288.50 | 281.05 | 287.55 | 287.55 | 3.14% | 615 |
| Feb 24, 2026 | 273.00 | 278.85 | 273.00 | 278.80 | 278.80 | 4.91% | 105 |
| Feb 23, 2026 | 272.65 | 273.50 | 264.50 | 265.75 | 265.75 | -3.36% | 231 |
| Feb 20, 2026 | 271.90 | 276.40 | 267.50 | 275.00 | 275.00 | 1.85% | 277 |
| Feb 19, 2026 | 271.90 | 272.80 | 266.95 | 270.00 | 270.00 | -0.75% | 2,342 |
| Feb 18, 2026 | 261.75 | 272.05 | 258.95 | 272.05 | 272.05 | 3.82% | 404 |
| Feb 17, 2026 | 262.45 | 264.15 | 259.30 | 262.05 | 262.05 | -1.73% | 222 |
| Feb 16, 2026 | 274.90 | 274.90 | 266.65 | 266.65 | 266.65 | 0.79% | 112 |
| Feb 13, 2026 | 261.05 | 267.65 | 259.00 | 264.55 | 264.55 | 0.17% | 1,570 |
| Feb 12, 2026 | 276.05 | 281.20 | 264.10 | 264.10 | 263.99 | -1.33% | 647 |
| Feb 11, 2026 | 257.05 | 271.45 | 255.05 | 267.65 | 267.54 | 4.90% | 962 |
| Feb 10, 2026 | 263.00 | 263.50 | 251.45 | 255.15 | 255.04 | -2.84% | 519 |
| Feb 9, 2026 | 256.45 | 264.55 | 245.35 | 262.60 | 262.49 | 5.55% | 605 |
| Feb 6, 2026 | 231.85 | 248.80 | 231.85 | 248.80 | 248.70 | 6.39% | 981 |
| Feb 5, 2026 | 230.50 | 233.85 | 222.95 | 233.85 | 233.75 | 0.80% | 1,547 |
| Feb 4, 2026 | 243.15 | 249.30 | 229.90 | 232.00 | 231.90 | -2.36% | 2,701 |
| Feb 3, 2026 | 257.70 | 264.25 | 213.20 | 237.60 | 237.50 | 11.18% | 3,855 |
| Feb 2, 2026 | 198.48 | 214.50 | 197.78 | 213.70 | 213.61 | 2.62% | 389 |
| Jan 30, 2026 | 206.60 | 211.00 | 206.60 | 208.25 | 208.16 | 1.22% | 764 |
| Jan 29, 2026 | 211.45 | 211.45 | 201.80 | 205.75 | 205.66 | -0.80% | 558 |
| Jan 28, 2026 | 208.30 | 208.90 | 204.15 | 207.40 | 207.31 | 3.86% | 659 |
| Jan 27, 2026 | 198.42 | 199.70 | 197.70 | 199.70 | 199.62 | 1.57% | 421 |
| Jan 26, 2026 | 192.70 | 196.62 | 190.28 | 196.62 | 196.54 | 1.05% | 268 |
| Jan 23, 2026 | 194.40 | 194.68 | 193.02 | 194.58 | 194.50 | -0.69% | 219 |
| Jan 22, 2026 | 201.70 | 204.65 | 195.24 | 195.94 | 195.86 | -0.95% | 858 |
| Jan 21, 2026 | 192.98 | 197.82 | 192.98 | 197.82 | 197.74 | 3.24% | 413 |
| Jan 20, 2026 | 187.00 | 193.74 | 186.22 | 191.62 | 191.54 | 0.25% | 440 |
| Jan 19, 2026 | 197.28 | 197.70 | 191.14 | 191.14 | 191.06 | -2.73% | 485 |