Teradyne, Inc. (ETR:TEY)
Germany · Delayed Price · Currency is EUR 207.40
+7.70 (3.86%)
At close: Jan 28, 2026
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 208.30 | 208.90 | 204.15 | 207.40 | 207.40 | 3.86% | 659 |
| Jan 27, 2026 | 198.42 | 199.70 | 197.70 | 199.70 | 199.70 | 1.57% | 421 |
| Jan 26, 2026 | 192.70 | 196.62 | 190.28 | 196.62 | 196.62 | 1.05% | 268 |
| Jan 23, 2026 | 194.40 | 194.68 | 193.02 | 194.58 | 194.58 | -0.69% | 219 |
| Jan 22, 2026 | 201.70 | 204.65 | 195.24 | 195.94 | 195.94 | -0.95% | 858 |
| Jan 21, 2026 | 192.98 | 197.82 | 192.98 | 197.82 | 197.82 | 3.24% | 413 |
| Jan 20, 2026 | 187.00 | 193.74 | 186.22 | 191.62 | 191.62 | 0.25% | 440 |
| Jan 19, 2026 | 197.28 | 197.70 | 191.14 | 191.14 | 191.14 | -2.73% | 485 |
| Jan 16, 2026 | 199.72 | 200.80 | 195.84 | 196.50 | 196.50 | -1.02% | 661 |
| Jan 15, 2026 | 205.70 | 207.05 | 197.50 | 198.52 | 198.52 | 1.71% | 4,114 |
| Jan 14, 2026 | 197.52 | 197.96 | 194.14 | 195.18 | 195.18 | -0.70% | 850 |
| Jan 13, 2026 | 192.10 | 196.56 | 192.10 | 196.56 | 196.56 | 2.17% | 399 |
| Jan 12, 2026 | 183.02 | 193.26 | 182.00 | 192.38 | 192.38 | 2.41% | 1,188 |
| Jan 9, 2026 | 187.80 | 190.54 | 185.54 | 187.86 | 187.86 | 2.44% | 346 |
| Jan 8, 2026 | 190.04 | 190.06 | 182.80 | 183.38 | 183.38 | -3.21% | 445 |
| Jan 7, 2026 | 195.42 | 195.42 | 189.42 | 189.46 | 189.46 | -2.89% | 1,376 |
| Jan 6, 2026 | 187.00 | 195.10 | 187.00 | 195.10 | 195.10 | 4.04% | 648 |
| Jan 5, 2026 | 179.98 | 188.02 | 179.80 | 187.52 | 187.52 | 7.55% | 465 |
| Jan 2, 2026 | 168.10 | 175.34 | 168.10 | 174.36 | 174.36 | 3.29% | 589 |
| Dec 30, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 0.61% | - |
| Dec 29, 2025 | 166.16 | 167.78 | 166.16 | 167.78 | 167.78 | -0.39% | 246 |
| Dec 23, 2025 | 166.64 | 168.62 | 166.60 | 168.44 | 168.44 | -0.28% | 227 |
| Dec 22, 2025 | 167.02 | 169.78 | 167.02 | 168.92 | 168.92 | 1.77% | 1,407 |
| Dec 19, 2025 | 165.30 | 165.98 | 165.30 | 165.98 | 165.98 | 1.60% | 11 |
| Dec 18, 2025 | 159.78 | 163.36 | 159.78 | 163.36 | 163.36 | 3.35% | 179 |
| Dec 17, 2025 | 165.34 | 167.36 | 158.06 | 158.06 | 158.06 | -2.35% | 795 |
| Dec 16, 2025 | 163.36 | 165.46 | 161.64 | 161.86 | 161.86 | -2.81% | 109 |
| Dec 15, 2025 | 164.30 | 173.08 | 163.22 | 166.54 | 166.54 | 1.31% | 577 |
| 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 |