Teradyne, Inc. (LON:0LEF)
London · Delayed Price · Currency is GBP · Price in USD 106.30
-0.97 (-0.91%)
At close: Aug 11, 2025
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 107.48 | 109.00 | 106.30 | 106.30 | 106.30 | -0.91% | 1,640 |
| Aug 8, 2025 | 105.69 | 107.60 | 105.16 | 107.27 | 107.27 | 1.74% | 949 |
| Aug 7, 2025 | 105.24 | 107.97 | 105.24 | 105.43 | 105.43 | 0.40% | 2,232 |
| Aug 6, 2025 | 106.43 | 106.95 | 103.33 | 105.02 | 105.02 | -2.76% | 2,106 |
| Aug 5, 2025 | 106.52 | 108.00 | 104.87 | 108.00 | 108.00 | 2.93% | 1,596 |
| Aug 4, 2025 | 104.50 | 105.14 | 103.18 | 104.92 | 104.92 | 2.33% | 11,770 |
| Aug 1, 2025 | 105.07 | 107.25 | 102.39 | 102.53 | 102.53 | -6.08% | 11,037 |
| Jul 31, 2025 | 107.67 | 113.41 | 106.71 | 109.17 | 109.17 | 0.07% | 6,338 |
| Jul 30, 2025 | 96.22 | 110.40 | 95.87 | 109.10 | 109.10 | 19.87% | 50,604 |
| Jul 29, 2025 | 92.95 | 93.01 | 89.20 | 91.02 | 91.02 | -0.55% | 1,471 |
| Jul 28, 2025 | 91.24 | 92.50 | 91.00 | 91.52 | 91.52 | 1.34% | 1,414 |
| Jul 25, 2025 | 91.58 | 91.60 | 90.30 | 90.30 | 90.30 | -0.36% | 2,869 |
| Jul 24, 2025 | 93.07 | 93.07 | 90.63 | 90.63 | 90.63 | -1.66% | 1,421 |
| Jul 23, 2025 | 94.26 | 94.77 | 91.81 | 92.16 | 92.16 | -0.69% | 1,932 |
| Jul 22, 2025 | 94.89 | 95.43 | 92.37 | 92.80 | 92.80 | -3.17% | 1,742 |
| Jul 21, 2025 | 95.00 | 97.20 | 95.00 | 95.84 | 95.84 | 2.60% | 2,987 |
| Jul 18, 2025 | 93.09 | 94.12 | 92.56 | 93.41 | 93.41 | 0.51% | 761 |
| Jul 17, 2025 | 92.70 | 93.31 | 89.80 | 92.94 | 92.94 | 2.63% | 1,232 |
| Jul 16, 2025 | 92.15 | 92.50 | 88.69 | 90.55 | 90.55 | -3.67% | 3,048 |
| Jul 15, 2025 | 96.67 | 97.94 | 93.84 | 94.01 | 94.01 | -1.22% | 2,101 |
| Jul 14, 2025 | 100.75 | 100.75 | 93.81 | 95.17 | 95.17 | -2.18% | 6,088 |
| Jul 11, 2025 | 99.40 | 99.84 | 96.00 | 97.29 | 97.29 | -1.40% | 3,040 |
| Jul 10, 2025 | 97.00 | 99.00 | 94.17 | 98.67 | 98.67 | 7.26% | 10,921 |
| Jul 9, 2025 | 93.00 | 93.30 | 91.41 | 91.99 | 91.99 | -0.40% | 550 |
| Jul 8, 2025 | 92.33 | 93.72 | 90.92 | 92.36 | 92.36 | 1.66% | 373 |
| Jul 7, 2025 | 92.43 | 93.38 | 90.85 | 90.85 | 90.85 | -2.06% | 839 |
| Jul 3, 2025 | 94.78 | 94.88 | 92.68 | 92.76 | 92.76 | -1.30% | 1,014 |
| Jul 2, 2025 | 92.03 | 94.47 | 92.03 | 93.99 | 93.99 | 2.28% | 4,239 |
| Jul 1, 2025 | 89.24 | 92.56 | 89.20 | 91.90 | 91.90 | 1.91% | 952 |
| Jun 30, 2025 | 92.34 | 92.34 | 89.78 | 90.17 | 90.17 | 0.10% | 997 |
| Jun 27, 2025 | 91.34 | 92.23 | 90.08 | 90.08 | 90.08 | -0.72% | 3,758 |
| Jun 26, 2025 | 90.86 | 91.61 | 90.04 | 90.74 | 90.74 | 1.82% | 513 |
| Jun 25, 2025 | 90.61 | 92.00 | 89.00 | 89.11 | 89.11 | -1.55% | 588 |
| Jun 24, 2025 | 89.78 | 90.73 | 89.24 | 90.52 | 90.52 | 3.70% | 726 |
| Jun 23, 2025 | 85.83 | 87.83 | 85.59 | 87.29 | 87.29 | 1.52% | 1,225 |
| Jun 20, 2025 | 87.47 | 87.47 | 84.89 | 85.98 | 85.98 | -0.93% | 265 |
| Jun 18, 2025 | 86.66 | 86.84 | 85.95 | 86.78 | 86.78 | 0.03% | 656 |
| Jun 17, 2025 | 86.90 | 88.08 | 86.72 | 86.75 | 86.75 | -1.21% | 2,144 |
| Jun 16, 2025 | 83.21 | 88.42 | 83.20 | 87.81 | 87.81 | 4.10% | 5,718 |
| Jun 13, 2025 | 83.96 | 84.92 | 83.48 | 84.35 | 84.35 | -2.07% | 2,334 |
| Jun 12, 2025 | 86.04 | 86.57 | 85.68 | 86.13 | 86.13 | -0.47% | 2,017 |
| Jun 11, 2025 | 88.51 | 89.78 | 86.48 | 86.55 | 86.55 | -1.42% | 2,285 |
| Jun 10, 2025 | 86.56 | 88.78 | 86.56 | 87.80 | 87.80 | 0.70% | 1,427 |
| Jun 9, 2025 | 86.11 | 87.73 | 86.10 | 87.19 | 87.19 | 2.10% | 1,689 |
| Jun 6, 2025 | 82.78 | 85.67 | 82.78 | 85.39 | 85.39 | 3.09% | 524 |
| Jun 5, 2025 | 82.55 | 83.65 | 81.68 | 82.83 | 82.83 | 0.66% | 706 |
| Jun 4, 2025 | 82.33 | 82.97 | 81.88 | 82.29 | 82.29 | 1.26% | 1,412 |
| Jun 3, 2025 | 79.30 | 81.55 | 78.68 | 81.27 | 81.27 | 2.48% | 407 |
| Jun 2, 2025 | 77.77 | 79.30 | 77.62 | 79.30 | 79.30 | 2.20% | 756 |
| May 30, 2025 | 81.00 | 81.00 | 77.00 | 77.60 | 77.60 | -4.04% | 335 |