Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
82.78
-2.90 (-3.38%)
At close: Mar 28, 2025, 4:00 PM
82.77
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.77 | 86.29 | 82.47 | 82.78 | 82.78 | -3.38% | 2,363,955 |
| Mar 27, 2025 | 87.18 | 87.94 | 85.25 | 85.68 | 85.68 | -2.65% | 2,161,473 |
| Mar 26, 2025 | 89.63 | 90.34 | 87.32 | 88.01 | 88.01 | -2.16% | 2,200,922 |
| Mar 25, 2025 | 90.25 | 91.29 | 89.47 | 89.95 | 89.95 | -1.15% | 1,942,291 |
| Mar 24, 2025 | 89.76 | 91.21 | 89.58 | 91.00 | 91.00 | 3.99% | 3,206,799 |
| Mar 21, 2025 | 86.59 | 88.39 | 85.36 | 87.51 | 87.51 | -0.76% | 5,930,707 |
| Mar 20, 2025 | 87.63 | 89.37 | 87.58 | 88.18 | 88.18 | -0.37% | 2,471,233 |
| Mar 19, 2025 | 88.69 | 90.46 | 87.46 | 88.51 | 88.51 | -0.41% | 2,919,663 |
| Mar 18, 2025 | 88.72 | 89.66 | 87.84 | 88.87 | 88.87 | -1.44% | 3,674,772 |
| Mar 17, 2025 | 87.15 | 90.86 | 87.15 | 90.17 | 90.17 | 3.95% | 3,563,205 |
| Mar 14, 2025 | 85.94 | 86.91 | 84.01 | 86.74 | 86.74 | 1.65% | 5,429,146 |
| Mar 13, 2025 | 86.22 | 87.67 | 83.93 | 85.33 | 85.33 | -1.63% | 4,470,493 |
| Mar 12, 2025 | 89.03 | 89.04 | 86.22 | 86.74 | 86.74 | -0.38% | 7,114,344 |
| Mar 11, 2025 | 91.89 | 94.37 | 82.98 | 87.07 | 87.07 | -17.05% | 12,239,385 |
| Mar 10, 2025 | 105.95 | 106.05 | 102.44 | 104.97 | 104.97 | -3.29% | 3,051,628 |
| Mar 7, 2025 | 106.14 | 108.84 | 104.35 | 108.54 | 108.54 | 2.99% | 2,402,810 |
| Mar 6, 2025 | 106.97 | 109.67 | 105.13 | 105.39 | 105.39 | -4.37% | 3,451,700 |
| Mar 5, 2025 | 108.00 | 110.69 | 106.65 | 110.21 | 110.21 | 2.78% | 2,388,775 |
| Mar 4, 2025 | 106.13 | 109.66 | 103.22 | 107.23 | 107.23 | 1.37% | 3,543,707 |
| Mar 3, 2025 | 110.96 | 111.69 | 104.93 | 105.78 | 105.78 | -3.71% | 3,731,222 |
| Feb 28, 2025 | 109.39 | 111.36 | 107.42 | 109.86 | 109.86 | 0.96% | 2,831,605 |
| Feb 27, 2025 | 115.55 | 116.42 | 108.73 | 108.81 | 108.81 | -5.23% | 3,028,397 |
| Feb 26, 2025 | 113.00 | 116.74 | 112.35 | 114.81 | 114.81 | 3.11% | 3,419,460 |
| Feb 25, 2025 | 114.09 | 114.50 | 110.96 | 111.35 | 111.35 | -1.96% | 2,292,542 |
| Feb 24, 2025 | 116.12 | 116.49 | 112.78 | 113.58 | 113.58 | -2.01% | 2,249,077 |
| Feb 21, 2025 | 119.34 | 120.64 | 114.63 | 115.91 | 115.91 | -2.23% | 2,493,971 |
| Feb 20, 2025 | 116.17 | 118.76 | 116.06 | 118.55 | 118.55 | 2.29% | 2,424,251 |
| Feb 19, 2025 | 114.60 | 116.60 | 114.43 | 115.90 | 115.90 | 0.71% | 1,583,623 |
| Feb 18, 2025 | 114.66 | 115.96 | 113.57 | 115.08 | 115.08 | 1.62% | 2,607,601 |
| Feb 14, 2025 | 112.26 | 113.64 | 112.07 | 113.25 | 113.25 | 0.36% | 1,838,594 |
| Feb 13, 2025 | 111.77 | 113.21 | 111.17 | 112.84 | 112.72 | 1.17% | 1,755,411 |
| Feb 12, 2025 | 109.78 | 111.93 | 109.40 | 111.54 | 111.42 | -1.05% | 1,592,583 |
| Feb 11, 2025 | 113.03 | 114.72 | 112.26 | 112.72 | 112.60 | -1.17% | 1,697,347 |
| Feb 10, 2025 | 114.81 | 115.06 | 112.83 | 114.06 | 113.94 | 0.73% | 1,549,820 |
| Feb 7, 2025 | 114.08 | 114.61 | 111.50 | 113.23 | 113.11 | -0.74% | 1,938,343 |
| Feb 6, 2025 | 112.88 | 114.12 | 111.69 | 114.07 | 113.95 | 1.30% | 2,233,417 |
| Feb 5, 2025 | 110.77 | 113.38 | 110.53 | 112.61 | 112.49 | 0.84% | 2,845,327 |
| Feb 4, 2025 | 111.49 | 112.49 | 110.03 | 111.67 | 111.55 | 0.52% | 3,055,497 |
| Feb 3, 2025 | 112.58 | 113.12 | 109.67 | 111.09 | 110.97 | -4.06% | 3,401,599 |
| Jan 31, 2025 | 113.79 | 118.89 | 111.16 | 115.79 | 115.67 | 0.62% | 3,707,295 |
| Jan 30, 2025 | 102.00 | 117.46 | 100.77 | 115.08 | 114.96 | -5.71% | 8,838,867 |
| Jan 29, 2025 | 122.90 | 123.51 | 120.94 | 122.05 | 121.92 | 0.09% | 2,747,405 |
| Jan 28, 2025 | 120.51 | 123.17 | 118.55 | 121.95 | 121.82 | 1.39% | 2,888,662 |
| Jan 27, 2025 | 124.56 | 125.39 | 118.15 | 120.27 | 120.14 | -7.43% | 5,280,377 |
| Jan 24, 2025 | 132.00 | 132.32 | 129.27 | 129.92 | 129.78 | -1.45% | 2,254,014 |
| Jan 23, 2025 | 132.08 | 132.61 | 129.84 | 131.83 | 131.69 | -2.20% | 2,214,253 |
| Jan 22, 2025 | 132.80 | 136.24 | 132.39 | 134.80 | 134.66 | 1.89% | 2,262,475 |
| Jan 21, 2025 | 135.00 | 135.50 | 130.18 | 132.30 | 132.16 | -4.41% | 4,083,280 |
| Jan 17, 2025 | 140.00 | 140.00 | 137.71 | 138.40 | 138.25 | 0.60% | 2,253,855 |
| Jan 16, 2025 | 137.42 | 139.76 | 135.57 | 137.57 | 137.42 | 1.96% | 1,981,428 |