Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
195.27
+5.33 (2.81%)
Dec 3, 2025, 3:09 PM EST - Market open
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 191.52 | 195.00 | 189.00 | 195.16 | - | 2.75% | 2,047,245 |
| Dec 2, 2025 | 186.34 | 191.48 | 185.89 | 189.94 | 189.94 | 5.74% | 3,720,323 |
| Dec 1, 2025 | 179.17 | 182.87 | 178.04 | 179.63 | 179.63 | -1.24% | 2,499,024 |
| Nov 28, 2025 | 179.70 | 182.17 | 179.46 | 181.89 | 181.89 | 1.40% | 1,877,111 |
| Nov 26, 2025 | 169.62 | 180.89 | 168.81 | 179.38 | 179.38 | 6.98% | 3,744,931 |
| Nov 25, 2025 | 165.33 | 168.09 | 160.36 | 167.67 | 167.67 | 1.02% | 2,833,722 |
| Nov 24, 2025 | 160.00 | 167.61 | 159.50 | 165.97 | 165.97 | 4.44% | 5,139,875 |
| Nov 21, 2025 | 155.33 | 160.62 | 151.52 | 158.91 | 158.79 | 1.93% | 3,871,582 |
| Nov 20, 2025 | 172.28 | 173.83 | 154.71 | 155.90 | 155.78 | -7.33% | 5,142,703 |
| Nov 19, 2025 | 164.58 | 170.40 | 162.76 | 168.23 | 168.10 | 2.75% | 2,726,226 |
| Nov 18, 2025 | 165.51 | 167.32 | 163.00 | 163.72 | 163.60 | -2.22% | 2,803,857 |
| Nov 17, 2025 | 168.47 | 173.38 | 164.49 | 167.44 | 167.31 | -1.49% | 3,517,697 |
| Nov 14, 2025 | 163.92 | 173.81 | 163.20 | 169.97 | 169.84 | 0.22% | 3,208,315 |
| Nov 13, 2025 | 176.23 | 177.00 | 167.60 | 169.59 | 169.46 | -5.40% | 4,473,191 |
| Nov 12, 2025 | 180.20 | 181.27 | 177.19 | 179.27 | 179.13 | 1.15% | 2,365,827 |
| Nov 11, 2025 | 183.36 | 183.36 | 175.65 | 177.23 | 177.10 | -3.72% | 2,928,753 |
| Nov 10, 2025 | 188.38 | 188.75 | 180.67 | 184.08 | 183.94 | 0.99% | 2,954,830 |
| Nov 7, 2025 | 180.54 | 182.50 | 174.85 | 182.28 | 182.14 | -1.48% | 3,627,381 |
| Nov 6, 2025 | 187.75 | 191.56 | 182.85 | 185.02 | 184.88 | -1.37% | 4,504,181 |
| Nov 5, 2025 | 177.05 | 188.94 | 176.50 | 187.59 | 187.45 | 6.80% | 4,135,349 |
| Nov 4, 2025 | 176.26 | 182.32 | 175.10 | 175.65 | 175.52 | -4.05% | 3,216,474 |
| Nov 3, 2025 | 182.79 | 184.57 | 180.19 | 183.07 | 182.93 | 0.72% | 3,309,866 |
| Oct 31, 2025 | 180.00 | 185.91 | 178.00 | 181.76 | 181.62 | 2.76% | 4,540,022 |
| Oct 30, 2025 | 172.75 | 179.21 | 171.70 | 176.88 | 176.75 | 1.69% | 5,268,410 |
| Oct 29, 2025 | 170.01 | 177.24 | 162.16 | 173.94 | 173.81 | 20.47% | 12,203,768 |
| Oct 28, 2025 | 147.05 | 147.62 | 144.11 | 144.38 | 144.27 | -2.12% | 5,016,831 |
| Oct 27, 2025 | 148.10 | 150.08 | 146.70 | 147.50 | 147.39 | 2.23% | 3,940,935 |
| Oct 24, 2025 | 147.56 | 149.00 | 144.07 | 144.28 | 144.17 | -0.52% | 2,079,994 |
| Oct 23, 2025 | 138.57 | 146.12 | 138.00 | 145.04 | 144.93 | 4.47% | 2,813,802 |
| Oct 22, 2025 | 141.53 | 142.78 | 135.83 | 138.84 | 138.74 | -3.13% | 3,918,033 |
| Oct 21, 2025 | 138.90 | 144.33 | 138.80 | 143.33 | 143.22 | 2.97% | 2,180,177 |
| Oct 20, 2025 | 140.84 | 141.46 | 138.72 | 139.19 | 139.08 | 0.75% | 2,346,055 |
| Oct 17, 2025 | 137.06 | 139.72 | 136.78 | 138.16 | 138.06 | -0.82% | 1,924,291 |
| Oct 16, 2025 | 142.00 | 143.06 | 138.17 | 139.30 | 139.19 | -1.23% | 1,783,498 |
| Oct 15, 2025 | 140.19 | 141.41 | 137.69 | 141.03 | 140.92 | 2.96% | 2,373,729 |
| Oct 14, 2025 | 135.62 | 138.90 | 135.00 | 136.97 | 136.87 | -1.55% | 3,043,160 |
| Oct 13, 2025 | 138.70 | 139.91 | 136.60 | 139.13 | 139.02 | 5.34% | 3,345,101 |
| Oct 10, 2025 | 145.80 | 148.00 | 131.75 | 132.08 | 131.98 | -9.03% | 5,757,148 |
| Oct 9, 2025 | 144.60 | 145.47 | 141.80 | 145.19 | 145.08 | 0.41% | 2,039,693 |
| Oct 8, 2025 | 140.55 | 144.88 | 140.20 | 144.60 | 144.49 | 3.18% | 2,601,421 |
| Oct 7, 2025 | 149.07 | 150.29 | 139.80 | 140.14 | 140.03 | -5.23% | 3,689,417 |
| Oct 6, 2025 | 147.90 | 150.71 | 147.30 | 147.87 | 147.76 | 1.53% | 3,706,244 |
| Oct 3, 2025 | 146.47 | 149.46 | 144.82 | 145.64 | 145.53 | 0.77% | 2,798,266 |
| Oct 2, 2025 | 144.90 | 145.35 | 141.72 | 144.53 | 144.42 | 2.41% | 3,307,373 |
| Oct 1, 2025 | 135.92 | 141.54 | 135.79 | 141.12 | 141.01 | 2.53% | 3,177,077 |
| Sep 30, 2025 | 134.00 | 138.13 | 133.00 | 137.64 | 137.54 | 2.46% | 3,013,979 |
| Sep 29, 2025 | 137.11 | 137.28 | 133.55 | 134.33 | 134.23 | -0.72% | 2,854,181 |
| Sep 26, 2025 | 132.00 | 135.94 | 131.40 | 135.31 | 135.21 | 1.84% | 3,276,343 |
| Sep 25, 2025 | 131.36 | 133.15 | 128.59 | 132.87 | 132.77 | -0.26% | 2,655,264 |
| Sep 24, 2025 | 134.52 | 134.67 | 131.03 | 133.21 | 133.11 | -1.09% | 3,688,684 |