Skip to main content
Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
125.95
+0.76 (0.61%)
At close: Dec 20, 2024, 4:00 PM
126.86
+0.91 (0.72%)
After-hours: Dec 20, 2024, 7:54 PM EST

Teradyne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024124.61129.04123.46125.95125.950.61%7,149,833
Dec 19, 2024127.89130.10124.73125.19125.191.15%3,295,178
Dec 18, 2024129.94133.34122.94123.77123.77-3.31%3,467,965
Dec 17, 2024129.02130.28126.73128.01128.01-1.14%2,285,754
Dec 16, 2024127.92130.20125.03129.48129.485.08%3,368,933
Dec 13, 2024122.92124.42121.81123.22123.221.88%3,953,933
Dec 12, 2024119.35121.57117.79120.95120.950.62%2,256,761
Dec 11, 2024118.78121.36117.91120.20120.202.71%2,361,063
Dec 10, 2024121.15121.15116.14117.03117.03-2.12%2,358,874
Dec 9, 2024119.11122.62117.70119.56119.560.89%2,829,053
Dec 6, 2024114.99119.78114.50118.51118.514.21%3,466,793
Dec 5, 2024116.21117.08113.03113.72113.72-2.71%1,924,453
Dec 4, 2024118.01118.11114.66116.89116.891.23%2,628,831
Dec 3, 2024111.56116.10111.23115.47115.472.01%2,669,777
Dec 2, 2024110.04113.85110.04113.20113.202.91%2,785,730
Nov 29, 2024109.95112.32109.81110.00110.001.77%1,437,423
Nov 27, 2024109.53109.78106.13108.09108.09-0.89%1,370,706
Nov 26, 2024112.11112.13108.07109.06109.06-1.45%1,768,350
Nov 25, 2024110.72112.28109.34110.67110.672.27%2,118,405
Nov 22, 2024105.12108.25105.07108.21108.092.55%1,651,590
Nov 21, 2024104.54105.97103.40105.52105.411.87%2,568,542
Nov 20, 2024102.29103.79101.88103.58103.470.76%2,315,667
Nov 19, 2024103.64104.05102.30102.80102.69-1.30%2,031,814
Nov 18, 2024102.40104.36102.26104.15104.041.53%2,865,371
Nov 15, 2024104.00105.26102.25102.58102.47-3.70%3,091,875
Nov 14, 2024107.99108.15106.18106.52106.410.13%1,502,708
Nov 13, 2024107.08108.64106.00106.38106.27-1.80%1,780,915
Nov 12, 2024109.91110.23107.16108.33108.21-0.44%2,213,407
Nov 11, 2024110.53110.63107.00108.81108.69-1.88%2,027,276
Nov 8, 2024110.22111.28109.53110.89110.77-0.67%1,721,185
Nov 7, 2024111.14112.44110.61111.64111.522.42%1,761,142
Nov 6, 2024108.30109.84107.14109.00108.883.37%2,250,134
Nov 5, 2024104.22105.56103.72105.45105.341.13%3,265,716
Nov 4, 2024104.93106.13104.07104.27104.16-2.08%1,830,656
Nov 1, 2024106.68107.84106.11106.49106.380.26%2,352,075
Oct 31, 2024109.06109.82105.53106.21106.10-2.99%3,392,648
Oct 30, 2024111.48112.77109.42109.48109.36-3.32%2,861,371
Oct 29, 2024111.33113.80111.00113.24113.121.72%2,284,538
Oct 28, 2024111.85112.14110.22111.33111.21-0.38%2,672,071
Oct 25, 2024111.19113.52110.99111.75111.630.93%3,573,702
Oct 24, 2024118.20118.30109.53110.72110.60-11.02%7,147,997
Oct 23, 2024124.61126.55122.54124.43124.30-0.74%2,821,684
Oct 22, 2024125.55126.26124.96125.36125.22-0.45%2,217,496
Oct 21, 2024125.69126.39124.53125.93125.79-0.09%2,303,145
Oct 18, 2024127.83128.14125.23126.04125.90-0.92%1,729,392
Oct 17, 2024130.19130.75127.12127.21127.070.17%1,915,921
Oct 16, 2024130.88130.88126.77127.00126.86-0.28%1,466,383
Oct 15, 2024133.53135.36126.58127.36127.22-4.70%2,843,588
Oct 14, 2024131.68134.16131.61133.64133.501.31%1,423,717
Oct 11, 2024128.30132.23128.30131.91131.772.30%1,186,795
Oct 10, 2024128.48129.38127.27128.94128.80-1.17%986,472
Oct 9, 2024129.14131.29129.11130.47130.330.83%1,434,370
Oct 8, 2024129.77130.32128.29129.40129.26-0.08%1,071,868
Oct 7, 2024129.33131.08128.24129.51129.37-0.76%927,255
Oct 4, 2024132.00132.28129.25130.50130.361.15%1,247,100
Oct 3, 2024129.65132.50128.37129.01128.87-1.85%1,409,681
Oct 2, 2024129.68134.00128.91131.44131.301.90%1,307,909
Oct 1, 2024132.80133.85127.82128.99128.85-3.69%2,249,547
Sep 30, 2024132.93134.30131.37133.93133.79-0.53%1,261,931
Sep 27, 2024137.72138.43133.72134.64134.49-2.02%1,701,936
Sep 26, 2024136.76138.41133.00137.41137.265.19%2,101,416
Sep 25, 2024129.85132.38129.60130.63130.49-0.30%1,736,544
Sep 24, 2024131.56131.85129.41131.02130.881.03%965,480
Sep 23, 2024129.99130.53128.91129.69129.550.57%1,115,990
Sep 20, 2024132.21132.67128.09128.95128.81-3.64%4,334,442
Sep 19, 2024133.98135.97131.39133.82133.684.66%2,522,550
Sep 18, 2024130.56132.18127.63127.86127.72-1.43%1,361,423
Sep 17, 2024129.62131.64128.67129.71129.571.35%1,142,865
Sep 16, 2024128.34129.52124.59127.98127.84-2.48%1,974,147
Sep 13, 2024129.17132.24128.84131.23131.092.37%1,122,722
Sep 12, 2024130.96131.44127.29128.19128.05-2.52%1,478,708
Sep 11, 2024125.78131.86124.36131.51131.374.90%2,644,649
Sep 10, 2024124.70125.62121.91125.37125.230.94%904,658
Sep 9, 2024123.88124.84121.95124.20124.072.26%1,618,800
Sep 6, 2024124.91125.87119.81121.45121.32-3.69%2,298,602
Sep 5, 2024124.02128.02123.95126.10125.96-0.52%1,317,141
Sep 4, 2024123.64128.40122.63126.76126.501.78%1,630,540
Sep 3, 2024133.49134.32123.79124.54124.29-8.92%3,193,900
Aug 30, 2024136.84137.81134.49136.73136.452.07%1,497,084
Aug 29, 2024134.16138.09132.82133.96133.691.25%1,496,235
Aug 28, 2024134.14135.77130.59132.31132.04-1.98%1,352,705
Aug 27, 2024132.09136.05130.63134.98134.711.49%1,066,232
Aug 26, 2024135.46135.79132.52133.00132.73-2.16%1,648,818
Aug 23, 2024133.81137.52133.01135.94135.663.61%1,847,085
Aug 22, 2024135.85136.17130.54131.20130.93-3.11%1,815,117
Aug 21, 2024133.25136.59132.22135.41135.142.79%1,409,437
Aug 20, 2024132.69134.54130.12131.73131.46-1.68%1,671,932
Aug 19, 2024132.36134.15130.29133.98133.710.65%1,347,868
Aug 16, 2024131.40133.49129.54133.12132.851.06%1,338,232
Aug 15, 2024129.16132.45127.85131.73131.465.17%2,169,436
Aug 14, 2024127.53128.35123.51125.25125.00-1.44%1,323,678
Aug 13, 2024123.64127.40122.92127.08126.823.89%1,730,421
Aug 12, 2024122.65123.83120.49122.32122.070.49%989,525
Aug 9, 2024121.73123.24120.01121.72121.47-0.94%1,188,985
Aug 8, 2024118.31123.08115.32122.88122.637.55%2,255,272
Aug 7, 2024121.99123.18113.50114.25114.02-3.44%2,599,887
Aug 6, 2024117.09122.20116.33118.32118.081.66%1,623,831
Aug 5, 2024111.16119.62109.15116.39116.15-0.75%2,726,134
Aug 2, 2024119.75120.00115.72117.27117.03-3.67%3,522,573
Aug 1, 2024128.77131.62119.65121.74121.49-7.18%3,950,743