Skip to main content
Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
104.26
+0.68 (0.66%)
Nov 21, 2024, 10:57 AM EST - Market open

Teradyne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024102.29103.79101.88103.58103.580.76%2,315,667
Nov 19, 2024103.64104.05102.30102.80102.80-1.30%2,031,814
Nov 18, 2024102.40104.36102.26104.15104.151.53%2,865,371
Nov 15, 2024104.00105.26102.25102.58102.58-3.70%3,091,875
Nov 14, 2024107.99108.15106.18106.52106.520.13%1,502,708
Nov 13, 2024107.08108.64106.00106.38106.38-1.80%1,780,915
Nov 12, 2024109.91110.23107.16108.33108.33-0.44%2,213,407
Nov 11, 2024110.53110.63107.00108.81108.81-1.88%2,027,276
Nov 8, 2024110.22111.28109.53110.89110.89-0.67%1,721,185
Nov 7, 2024111.14112.44110.61111.64111.642.42%1,761,142
Nov 6, 2024108.30109.84107.14109.00109.003.37%2,250,134
Nov 5, 2024104.22105.56103.72105.45105.451.13%3,265,716
Nov 4, 2024104.93106.13104.07104.27104.27-2.08%1,830,656
Nov 1, 2024106.68107.84106.11106.49106.490.26%2,352,075
Oct 31, 2024109.06109.82105.53106.21106.21-2.99%3,392,648
Oct 30, 2024111.48112.77109.42109.48109.48-3.32%2,861,371
Oct 29, 2024111.33113.80111.00113.24113.241.72%2,284,538
Oct 28, 2024111.85112.14110.22111.33111.33-0.38%2,672,071
Oct 25, 2024111.19113.52110.99111.75111.750.93%3,573,702
Oct 24, 2024118.20118.30109.53110.72110.72-11.02%7,147,997
Oct 23, 2024124.61126.55122.54124.43124.43-0.74%2,821,684
Oct 22, 2024125.55126.26124.96125.36125.36-0.45%2,217,496
Oct 21, 2024125.69126.39124.53125.93125.93-0.09%2,303,145
Oct 18, 2024127.83128.14125.23126.04126.04-0.92%1,729,392
Oct 17, 2024130.19130.75127.12127.21127.210.17%1,915,921
Oct 16, 2024130.88130.88126.77127.00127.00-0.28%1,466,383
Oct 15, 2024133.53135.36126.58127.36127.36-4.70%2,843,588
Oct 14, 2024131.68134.16131.61133.64133.641.31%1,423,717
Oct 11, 2024128.30132.23128.30131.91131.912.30%1,186,795
Oct 10, 2024128.48129.38127.27128.94128.94-1.17%986,472
Oct 9, 2024129.14131.29129.11130.47130.470.83%1,434,370
Oct 8, 2024129.77130.32128.29129.40129.40-0.08%1,071,868
Oct 7, 2024129.33131.08128.24129.51129.51-0.76%927,255
Oct 4, 2024132.00132.28129.25130.50130.501.15%1,247,100
Oct 3, 2024129.65132.50128.37129.01129.01-1.85%1,409,681
Oct 2, 2024129.68134.00128.91131.44131.441.90%1,307,909
Oct 1, 2024132.80133.85127.82128.99128.99-3.69%2,249,547
Sep 30, 2024132.93134.30131.37133.93133.93-0.53%1,261,931
Sep 27, 2024137.72138.43133.72134.64134.64-2.02%1,701,936
Sep 26, 2024136.76138.41133.00137.41137.415.19%2,101,416
Sep 25, 2024129.85132.38129.60130.63130.63-0.30%1,736,544
Sep 24, 2024131.56131.85129.41131.02131.021.03%965,480
Sep 23, 2024129.99130.53128.91129.69129.690.57%1,115,990
Sep 20, 2024132.21132.67128.09128.95128.95-3.64%4,334,442
Sep 19, 2024133.98135.97131.39133.82133.824.66%2,522,550
Sep 18, 2024130.56132.18127.63127.86127.86-1.43%1,361,423
Sep 17, 2024129.62131.64128.67129.71129.711.35%1,142,865
Sep 16, 2024128.34129.52124.59127.98127.98-2.48%1,974,147
Sep 13, 2024129.17132.24128.84131.23131.232.37%1,122,722
Sep 12, 2024130.96131.44127.29128.19128.19-2.52%1,478,708
Sep 11, 2024125.78131.86124.36131.51131.514.90%2,644,649
Sep 10, 2024124.70125.62121.91125.37125.370.94%904,658
Sep 9, 2024123.88124.84121.95124.20124.202.26%1,618,800
Sep 6, 2024124.91125.87119.81121.45121.45-3.69%2,298,602
Sep 5, 2024124.02128.02123.95126.10126.10-0.52%1,317,141
Sep 4, 2024123.64128.40122.63126.76126.641.78%1,630,540
Sep 3, 2024133.49134.32123.79124.54124.42-8.92%3,193,900
Aug 30, 2024136.84137.81134.49136.73136.602.07%1,497,084
Aug 29, 2024134.16138.09132.82133.96133.831.25%1,496,235
Aug 28, 2024134.14135.77130.59132.31132.18-1.98%1,352,705
Aug 27, 2024132.09136.05130.63134.98134.851.49%1,066,232
Aug 26, 2024135.46135.79132.52133.00132.87-2.16%1,648,818
Aug 23, 2024133.81137.52133.01135.94135.813.61%1,847,085
Aug 22, 2024135.85136.17130.54131.20131.08-3.11%1,815,117
Aug 21, 2024133.25136.59132.22135.41135.282.79%1,409,437
Aug 20, 2024132.69134.54130.12131.73131.61-1.68%1,671,932
Aug 19, 2024132.36134.15130.29133.98133.850.65%1,347,868
Aug 16, 2024131.40133.49129.54133.12132.991.06%1,338,232
Aug 15, 2024129.16132.45127.85131.73131.615.17%2,169,436
Aug 14, 2024127.53128.35123.51125.25125.13-1.44%1,323,678
Aug 13, 2024123.64127.40122.92127.08126.963.89%1,730,421
Aug 12, 2024122.65123.83120.49122.32122.200.49%989,525
Aug 9, 2024121.73123.24120.01121.72121.60-0.94%1,188,985
Aug 8, 2024118.31123.08115.32122.88122.767.55%2,255,272
Aug 7, 2024121.99123.18113.50114.25114.14-3.44%2,599,887
Aug 6, 2024117.09122.20116.33118.32118.211.66%1,623,831
Aug 5, 2024111.16119.62109.15116.39116.28-0.75%2,726,134
Aug 2, 2024119.75120.00115.72117.27117.16-3.67%3,522,573
Aug 1, 2024128.77131.62119.65121.74121.62-7.18%3,950,743
Jul 31, 2024126.75131.58125.93131.16131.048.09%4,440,788
Jul 30, 2024128.59128.70120.10121.34121.23-5.15%2,812,505
Jul 29, 2024128.37130.27127.14127.93127.811.16%1,744,283
Jul 26, 2024125.16126.59123.03126.46126.341.71%2,617,182
Jul 25, 2024128.44129.97120.35124.34124.22-13.38%6,539,001
Jul 24, 2024149.62150.70143.18143.54143.40-5.73%3,150,209
Jul 23, 2024151.84154.14151.57152.27152.13-1.42%1,309,077
Jul 22, 2024151.00155.18149.10154.46154.315.49%2,252,076
Jul 19, 2024149.02150.28146.00146.42146.28-2.07%2,001,005
Jul 18, 2024151.83153.53147.14149.52149.38-1.86%2,945,675
Jul 17, 2024158.65159.68152.16152.35152.21-6.53%3,141,796
Jul 16, 2024161.21163.21158.97163.00162.852.20%1,472,093
Jul 15, 2024157.18161.15157.08159.49159.342.02%2,113,515
Jul 12, 2024155.98158.86154.56156.33156.180.99%1,907,461
Jul 11, 2024161.22161.22154.47154.80154.65-2.72%2,082,692
Jul 10, 2024154.36159.61153.82159.13158.983.68%1,783,264
Jul 9, 2024154.64156.11153.10153.48153.33-0.45%1,223,329
Jul 8, 2024152.16154.90151.82154.17154.021.96%1,518,957
Jul 5, 2024152.67152.67149.90151.20151.06-0.33%929,893
Jul 3, 2024150.00152.67148.84151.70151.561.40%990,174
Jul 2, 2024147.00150.74145.43149.60149.461.24%1,203,684