Teradyne, Inc. (FRA:TEY)
Germany · Delayed Price · Currency is EUR 92.04
-3.00 (-3.16%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.69 | 92.69 | 92.04 | 92.04 | - | -3.16% | 60 |
| Jul 31, 2025 | 95.74 | 95.74 | 95.04 | 95.04 | - | 1.08% | 52 |
| Jul 30, 2025 | 81.44 | 94.37 | 81.44 | 94.02 | - | 18.91% | 53 |
| Jul 29, 2025 | 78.05 | 79.07 | 78.05 | 79.07 | - | 0.44% | 78 |
| Jul 28, 2025 | 76.01 | 79.25 | 76.01 | 78.72 | - | 0.92% | 602 |
| Jul 25, 2025 | 76.85 | 78.00 | 76.85 | 78.00 | - | -0.09% | 40 |
| Jul 24, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | - | -1.84% | - |
| Jul 23, 2025 | 78.99 | 79.53 | 78.99 | 79.53 | - | -0.72% | 100 |
| Jul 22, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | - | -3.62% | 350 |
| Jul 21, 2025 | 81.00 | 83.12 | 81.00 | 83.12 | - | 5.66% | 350 |
| Jul 18, 2025 | 78.99 | 78.99 | 78.67 | 78.67 | - | -3.89% | 93 |
| Jul 17, 2025 | 78.20 | 81.85 | 78.20 | 81.85 | - | 4.08% | 130 |
| Jul 16, 2025 | 78.98 | 78.98 | 78.64 | 78.64 | - | -5.93% | 10 |
| Jul 15, 2025 | 80.60 | 83.60 | 80.60 | 83.60 | - | 2.92% | 70 |
| Jul 14, 2025 | 84.98 | 84.98 | 81.23 | 81.23 | - | -4.84% | 68 |
| Jul 11, 2025 | 83.27 | 85.36 | 83.27 | 85.36 | - | 9.49% | 16 |
| Jul 10, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | - | 0.35% | 105 |
| Jul 9, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | - | -0.72% | - |
| Jul 8, 2025 | 76.27 | 78.25 | 76.27 | 78.25 | - | -0.29% | 105 |
| Jul 7, 2025 | 77.91 | 78.48 | 77.91 | 78.48 | - | -0.53% | 25 |
| Jul 4, 2025 | 77.90 | 78.90 | 77.87 | 78.90 | - | 0.01% | 260 |
| Jul 3, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | - | 2.31% | 400 |
| Jul 2, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | - | 2.06% | - |
| Jul 1, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | - | -1.78% | 400 |
| Jun 30, 2025 | 76.26 | 76.92 | 76.26 | 76.92 | - | -1.46% | 15 |
| Jun 27, 2025 | 76.99 | 78.06 | 76.99 | 78.06 | - | -0.19% | 20 |
| Jun 26, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | - | -0.82% | 44 |
| Jun 25, 2025 | 76.84 | 78.86 | 76.84 | 78.86 | - | 5.74% | 10 |
| Jun 24, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | - | 0.82% | 1 |
| Jun 23, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | - | -0.64% | 1 |
| Jun 20, 2025 | 73.85 | 74.45 | 73.85 | 74.45 | - | 0.28% | 1 |
| Jun 19, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | - | -2.02% | 40 |
| Jun 18, 2025 | 74.24 | 75.77 | 74.24 | 75.77 | - | 1.31% | 40 |
| Jun 17, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | - | 2.59% | - |
| Jun 16, 2025 | 71.07 | 72.90 | 71.07 | 72.90 | - | -0.19% | 25 |
| Jun 13, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | - | -2.22% | 100 |
| Jun 12, 2025 | 74.25 | 74.70 | 74.25 | 74.70 | - | -0.37% | 100 |
| Jun 11, 2025 | 76.57 | 76.57 | 74.98 | 74.98 | - | -3.01% | 10 |
| Jun 10, 2025 | 76.96 | 77.31 | 76.96 | 77.31 | - | 0.29% | 20 |
| Jun 9, 2025 | 75.20 | 77.09 | 75.20 | 77.09 | - | 8.99% | 37 |
| Jun 6, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | - | -0.39% | 27 |
| Jun 5, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | - | 0.34% | 27 |
| Jun 4, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | - | 3.16% | - |
| Jun 3, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | - | 0.84% | 27 |
| Jun 2, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | - | 0.04% | 27 |
| May 30, 2025 | 70.43 | 70.43 | 68.00 | 68.00 | - | -4.86% | 27 |
| May 29, 2025 | 74.00 | 74.00 | 71.47 | 71.47 | - | -2.40% | 245 |
| May 28, 2025 | 71.33 | 73.23 | 71.33 | 73.23 | - | 9.04% | 30 |
| May 27, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | - | -2.38% | - |
| May 26, 2025 | 67.80 | 68.80 | 67.80 | 68.80 | - | 0.54% | 400 |