Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
80.98
+0.73 (0.91%)
At close: May 29, 2025, 4:00 PM
80.75
-0.23 (-0.28%)
After-hours: May 29, 2025, 7:58 PM EDT
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 82.01 | 82.41 | 80.25 | 80.98 | 80.98 | 0.91% | 1,802,536 |
| May 28, 2025 | 82.00 | 82.47 | 79.91 | 80.25 | 80.25 | -1.82% | 2,711,154 |
| May 27, 2025 | 79.06 | 82.39 | 78.38 | 81.74 | 81.74 | 6.18% | 3,697,390 |
| May 23, 2025 | 76.70 | 77.46 | 75.99 | 76.98 | 76.98 | -1.92% | 1,813,539 |
| May 22, 2025 | 78.89 | 79.50 | 78.22 | 78.49 | 78.49 | -0.62% | 1,987,977 |
| May 21, 2025 | 80.43 | 81.91 | 78.76 | 78.98 | 78.86 | -3.00% | 2,329,306 |
| May 20, 2025 | 80.99 | 81.46 | 80.60 | 81.42 | 81.30 | -0.06% | 1,615,047 |
| May 19, 2025 | 80.56 | 81.99 | 80.44 | 81.47 | 81.35 | -1.52% | 1,840,746 |
| May 16, 2025 | 82.87 | 82.87 | 81.75 | 82.73 | 82.60 | -0.31% | 2,183,382 |
| May 15, 2025 | 83.25 | 83.78 | 82.34 | 82.99 | 82.86 | -1.52% | 2,959,014 |
| May 14, 2025 | 85.06 | 85.85 | 83.55 | 84.27 | 84.14 | -0.74% | 2,310,964 |
| May 13, 2025 | 83.01 | 85.63 | 82.95 | 84.90 | 84.77 | 2.22% | 2,817,706 |
| May 12, 2025 | 83.07 | 83.77 | 81.65 | 83.06 | 82.93 | 7.28% | 4,715,326 |
| May 9, 2025 | 77.26 | 78.38 | 76.71 | 77.42 | 77.30 | 0.75% | 2,353,885 |
| May 8, 2025 | 76.21 | 78.03 | 75.60 | 76.84 | 76.72 | 2.33% | 2,713,675 |
| May 7, 2025 | 74.07 | 75.48 | 73.11 | 75.09 | 74.98 | 1.38% | 3,310,635 |
| May 6, 2025 | 74.35 | 75.03 | 73.74 | 74.07 | 73.96 | -1.82% | 2,203,635 |
| May 5, 2025 | 75.46 | 76.38 | 75.27 | 75.44 | 75.33 | -0.58% | 2,485,127 |
| May 2, 2025 | 75.69 | 77.10 | 75.44 | 75.88 | 75.76 | 2.85% | 2,526,928 |
| May 1, 2025 | 75.16 | 75.70 | 73.63 | 73.78 | 73.67 | -0.58% | 3,041,504 |
| Apr 30, 2025 | 73.68 | 74.47 | 71.27 | 74.21 | 74.10 | -0.91% | 4,360,240 |
| Apr 29, 2025 | 75.04 | 76.65 | 72.76 | 74.89 | 74.78 | -2.53% | 4,966,583 |
| Apr 28, 2025 | 76.46 | 78.64 | 75.34 | 76.83 | 76.71 | -0.38% | 4,841,578 |
| Apr 25, 2025 | 76.09 | 77.70 | 73.50 | 77.12 | 77.00 | -0.23% | 2,588,648 |
| Apr 24, 2025 | 74.76 | 77.59 | 74.43 | 77.30 | 77.18 | 5.63% | 3,576,795 |
| Apr 23, 2025 | 75.07 | 75.91 | 73.03 | 73.18 | 73.07 | 2.65% | 3,431,242 |
| Apr 22, 2025 | 70.74 | 72.05 | 70.41 | 71.29 | 71.18 | 2.12% | 3,250,111 |
| Apr 21, 2025 | 69.41 | 70.52 | 68.24 | 69.81 | 69.70 | -2.02% | 3,268,367 |
| Apr 17, 2025 | 71.30 | 71.79 | 70.49 | 71.25 | 71.14 | 0.13% | 3,056,579 |
| Apr 16, 2025 | 70.73 | 72.65 | 68.46 | 71.16 | 71.05 | -3.92% | 4,925,959 |
| Apr 15, 2025 | 74.08 | 75.36 | 73.69 | 74.06 | 73.95 | 0.27% | 2,228,201 |
| Apr 14, 2025 | 75.57 | 76.02 | 72.28 | 73.86 | 73.75 | 0.29% | 3,946,868 |
| Apr 11, 2025 | 72.43 | 74.30 | 70.50 | 73.65 | 73.54 | 1.88% | 3,690,319 |
| Apr 10, 2025 | 75.18 | 76.42 | 70.28 | 72.29 | 72.18 | -9.00% | 6,480,598 |
| Apr 9, 2025 | 69.40 | 80.40 | 68.13 | 79.44 | 79.32 | 16.89% | 8,851,125 |
| Apr 8, 2025 | 75.58 | 76.15 | 66.39 | 67.96 | 67.86 | -6.74% | 5,071,699 |
| Apr 7, 2025 | 67.46 | 76.15 | 65.77 | 72.87 | 72.76 | 6.04% | 7,338,862 |
| Apr 4, 2025 | 71.10 | 72.43 | 67.12 | 68.72 | 68.62 | -8.48% | 6,747,395 |
| Apr 3, 2025 | 78.69 | 79.73 | 74.39 | 75.09 | 74.98 | -10.20% | 5,073,857 |
| Apr 2, 2025 | 81.75 | 84.89 | 81.10 | 83.62 | 83.49 | 1.22% | 1,732,909 |
| Apr 1, 2025 | 81.88 | 82.77 | 80.47 | 82.61 | 82.48 | 0.01% | 3,045,941 |
| Mar 31, 2025 | 81.36 | 83.00 | 79.60 | 82.60 | 82.47 | -0.22% | 2,825,429 |
| Mar 28, 2025 | 85.77 | 86.29 | 82.47 | 82.78 | 82.65 | -3.38% | 2,363,955 |
| Mar 27, 2025 | 87.18 | 87.94 | 85.25 | 85.68 | 85.55 | -2.65% | 2,161,473 |
| Mar 26, 2025 | 89.63 | 90.34 | 87.32 | 88.01 | 87.88 | -2.16% | 2,200,922 |
| Mar 25, 2025 | 90.25 | 91.29 | 89.47 | 89.95 | 89.81 | -1.15% | 1,942,291 |
| Mar 24, 2025 | 89.76 | 91.21 | 89.58 | 91.00 | 90.86 | 3.99% | 3,206,799 |
| Mar 21, 2025 | 86.59 | 88.39 | 85.36 | 87.51 | 87.38 | -0.76% | 5,930,707 |
| Mar 20, 2025 | 87.63 | 89.37 | 87.58 | 88.18 | 88.05 | -0.37% | 2,471,233 |
| Mar 19, 2025 | 88.69 | 90.46 | 87.46 | 88.51 | 88.38 | -0.41% | 2,919,663 |