Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
187.59
+11.94 (6.80%)
Nov 5, 2025, 4:00 PM EST - Market closed
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 177.05 | 188.94 | 176.50 | 187.59 | 187.59 | 6.80% | 4,129,877 |
| Nov 4, 2025 | 176.26 | 182.32 | 175.10 | 175.65 | 175.65 | -4.05% | 3,216,474 |
| Nov 3, 2025 | 182.79 | 184.57 | 180.19 | 183.07 | 183.07 | 0.72% | 3,309,866 |
| Oct 31, 2025 | 180.00 | 185.91 | 178.00 | 181.76 | 181.76 | 2.76% | 4,540,022 |
| Oct 30, 2025 | 172.75 | 179.21 | 171.70 | 176.88 | 176.88 | 1.69% | 5,268,410 |
| Oct 29, 2025 | 170.01 | 177.24 | 162.16 | 173.94 | 173.94 | 20.47% | 12,203,768 |
| Oct 28, 2025 | 147.05 | 147.62 | 144.11 | 144.38 | 144.38 | -2.12% | 5,016,831 |
| Oct 27, 2025 | 148.10 | 150.08 | 146.70 | 147.50 | 147.50 | 2.23% | 3,940,935 |
| Oct 24, 2025 | 147.56 | 149.00 | 144.07 | 144.28 | 144.28 | -0.52% | 2,079,994 |
| Oct 23, 2025 | 138.57 | 146.12 | 138.00 | 145.04 | 145.04 | 4.47% | 2,813,802 |
| Oct 22, 2025 | 141.53 | 142.78 | 135.83 | 138.84 | 138.84 | -3.13% | 3,918,033 |
| Oct 21, 2025 | 138.90 | 144.33 | 138.80 | 143.33 | 143.33 | 2.97% | 2,180,177 |
| Oct 20, 2025 | 140.84 | 141.46 | 138.72 | 139.19 | 139.19 | 0.75% | 2,346,055 |
| Oct 17, 2025 | 137.06 | 139.72 | 136.78 | 138.16 | 138.16 | -0.82% | 1,924,291 |
| Oct 16, 2025 | 142.00 | 143.06 | 138.17 | 139.30 | 139.30 | -1.23% | 1,783,498 |
| Oct 15, 2025 | 140.19 | 141.41 | 137.69 | 141.03 | 141.03 | 2.96% | 2,373,729 |
| Oct 14, 2025 | 135.62 | 138.90 | 135.00 | 136.97 | 136.97 | -1.55% | 3,043,160 |
| Oct 13, 2025 | 138.70 | 139.91 | 136.60 | 139.13 | 139.13 | 5.34% | 3,345,101 |
| Oct 10, 2025 | 145.80 | 148.00 | 131.75 | 132.08 | 132.08 | -9.03% | 5,757,148 |
| Oct 9, 2025 | 144.60 | 145.47 | 141.80 | 145.19 | 145.19 | 0.41% | 2,039,693 |
| Oct 8, 2025 | 140.55 | 144.88 | 140.20 | 144.60 | 144.60 | 3.18% | 2,601,421 |
| Oct 7, 2025 | 149.07 | 150.29 | 139.80 | 140.14 | 140.14 | -5.23% | 3,689,417 |
| Oct 6, 2025 | 147.90 | 150.71 | 147.30 | 147.87 | 147.87 | 1.53% | 3,706,244 |
| Oct 3, 2025 | 146.47 | 149.46 | 144.82 | 145.64 | 145.64 | 0.77% | 2,798,266 |
| Oct 2, 2025 | 144.90 | 145.35 | 141.72 | 144.53 | 144.53 | 2.41% | 3,307,373 |
| Oct 1, 2025 | 135.92 | 141.54 | 135.79 | 141.12 | 141.12 | 2.53% | 3,177,077 |
| Sep 30, 2025 | 134.00 | 138.13 | 133.00 | 137.64 | 137.64 | 2.46% | 3,013,979 |
| Sep 29, 2025 | 137.11 | 137.28 | 133.55 | 134.33 | 134.33 | -0.72% | 2,854,181 |
| Sep 26, 2025 | 132.00 | 135.94 | 131.40 | 135.31 | 135.31 | 1.84% | 3,276,343 |
| Sep 25, 2025 | 131.36 | 133.15 | 128.59 | 132.87 | 132.87 | -0.26% | 2,655,264 |
| Sep 24, 2025 | 134.52 | 134.67 | 131.03 | 133.21 | 133.21 | -1.09% | 3,688,684 |
| Sep 23, 2025 | 136.00 | 138.24 | 133.18 | 134.68 | 134.68 | -0.37% | 4,341,182 |
| Sep 22, 2025 | 126.46 | 135.48 | 126.02 | 135.18 | 135.18 | 12.79% | 7,137,440 |
| Sep 19, 2025 | 119.50 | 120.60 | 117.54 | 119.85 | 119.85 | 0.87% | 9,576,511 |
| Sep 18, 2025 | 117.78 | 119.53 | 115.09 | 118.82 | 118.82 | 3.94% | 4,876,830 |
| Sep 17, 2025 | 113.75 | 116.34 | 112.81 | 114.32 | 114.32 | 0.34% | 2,569,331 |
| Sep 16, 2025 | 114.30 | 115.61 | 113.39 | 113.93 | 113.93 | -0.12% | 2,871,319 |
| Sep 15, 2025 | 112.25 | 114.29 | 110.91 | 114.07 | 114.07 | 1.63% | 3,241,587 |
| Sep 12, 2025 | 115.00 | 115.18 | 109.56 | 112.24 | 112.24 | -2.87% | 5,904,241 |
| Sep 11, 2025 | 117.82 | 118.78 | 114.43 | 115.56 | 115.56 | -1.92% | 4,024,080 |
| Sep 10, 2025 | 114.88 | 118.12 | 113.11 | 117.82 | 117.82 | 2.39% | 4,412,422 |
| Sep 9, 2025 | 119.00 | 120.00 | 114.65 | 115.07 | 115.07 | -3.22% | 4,724,469 |
| Sep 8, 2025 | 120.21 | 121.26 | 117.59 | 118.90 | 118.90 | -1.08% | 3,738,194 |
| Sep 5, 2025 | 120.06 | 123.44 | 119.37 | 120.20 | 120.20 | 0.68% | 3,531,827 |
| Sep 4, 2025 | 117.85 | 120.02 | 116.00 | 119.39 | 119.27 | -0.20% | 3,137,147 |
| Sep 3, 2025 | 120.77 | 122.12 | 118.39 | 119.63 | 119.51 | -0.81% | 3,211,210 |
| Sep 2, 2025 | 116.19 | 121.04 | 114.50 | 120.61 | 120.49 | 2.00% | 3,627,229 |
| Aug 29, 2025 | 119.43 | 120.19 | 117.43 | 118.24 | 118.12 | 0.30% | 4,107,764 |
| Aug 28, 2025 | 117.13 | 118.73 | 117.00 | 117.89 | 117.77 | 0.77% | 2,760,693 |
| Aug 27, 2025 | 118.71 | 118.71 | 116.96 | 116.99 | 116.87 | -1.36% | 3,291,300 |