Teradyne, Inc. (ETR:TEY)
Germany · Delayed Price · Currency is EUR 326.20
+2.05 (0.63%)
At close: Apr 22, 2026
ETR:TEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 325.05 | 331.70 | 325.05 | 327.95 | - | 0.54% | - |
| Apr 22, 2026 | 330.00 | 332.45 | 322.55 | 326.20 | 326.20 | 0.63% | 804 |
| Apr 21, 2026 | 322.15 | 327.45 | 320.40 | 324.15 | 324.15 | 1.46% | 914 |
| Apr 20, 2026 | 319.10 | 325.00 | 318.40 | 319.50 | 319.50 | -0.11% | 1,199 |
| Apr 17, 2026 | 312.30 | 321.90 | 310.40 | 319.85 | 319.85 | 2.96% | 1,582 |
| Apr 16, 2026 | 312.60 | 312.65 | 306.00 | 310.65 | 310.65 | 2.09% | 800 |
| Apr 15, 2026 | 308.70 | 311.65 | 303.85 | 304.30 | 304.30 | -1.51% | 665 |
| Apr 14, 2026 | 317.25 | 317.30 | 308.00 | 308.95 | 308.95 | -0.53% | 990 |
| Apr 13, 2026 | 310.40 | 312.10 | 309.35 | 310.60 | 310.60 | -1.77% | 808 |
| Apr 10, 2026 | 311.35 | 317.85 | 311.35 | 316.20 | 316.20 | 2.50% | 690 |
| Apr 9, 2026 | 304.20 | 314.65 | 300.65 | 308.50 | 308.50 | 3.73% | 1,413 |
| Apr 8, 2026 | 292.80 | 299.00 | 291.90 | 297.40 | 297.40 | 9.54% | 1,571 |
| Apr 7, 2026 | 269.20 | 275.30 | 267.45 | 271.50 | 271.50 | 2.01% | 1,186 |
| Apr 2, 2026 | 261.25 | 268.75 | 253.40 | 266.15 | 266.15 | -1.52% | 711 |
| Apr 1, 2026 | 260.40 | 270.25 | 260.40 | 270.25 | 270.25 | 10.06% | 261 |
| Mar 31, 2026 | 242.50 | 248.65 | 242.15 | 245.55 | 245.55 | 0.95% | 298 |
| Mar 30, 2026 | 259.25 | 261.20 | 242.50 | 243.25 | 243.25 | -6.48% | 365 |
| 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 |