Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
109.48
-3.76 (-3.32%)
At close: Oct 30, 2024, 4:00 PM
108.56
-0.92 (-0.84%)
Pre-market: Oct 31, 2024, 4:49 AM EDT
Teradyne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 111.48 | 112.77 | 109.42 | 109.48 | 109.48 | -3.32% | 2,855,115 |
Oct 29, 2024 | 111.33 | 113.80 | 111.00 | 113.24 | 113.24 | 1.72% | 2,284,538 |
Oct 28, 2024 | 111.85 | 112.14 | 110.22 | 111.33 | 111.33 | -0.38% | 2,672,071 |
Oct 25, 2024 | 111.19 | 113.52 | 110.99 | 111.75 | 111.75 | 0.93% | 3,573,702 |
Oct 24, 2024 | 118.20 | 118.30 | 109.53 | 110.72 | 110.72 | -11.02% | 7,147,997 |
Oct 23, 2024 | 124.61 | 126.55 | 122.54 | 124.43 | 124.43 | -0.74% | 2,821,684 |
Oct 22, 2024 | 125.55 | 126.26 | 124.96 | 125.36 | 125.36 | -0.45% | 2,217,496 |
Oct 21, 2024 | 125.69 | 126.39 | 124.53 | 125.93 | 125.93 | -0.09% | 2,303,145 |
Oct 18, 2024 | 127.83 | 128.14 | 125.23 | 126.04 | 126.04 | -0.92% | 1,729,392 |
Oct 17, 2024 | 130.19 | 130.75 | 127.12 | 127.21 | 127.21 | 0.17% | 1,915,921 |
Oct 16, 2024 | 130.88 | 130.88 | 126.77 | 127.00 | 127.00 | -0.28% | 1,466,383 |
Oct 15, 2024 | 133.53 | 135.36 | 126.58 | 127.36 | 127.36 | -4.70% | 2,843,588 |
Oct 14, 2024 | 131.68 | 134.16 | 131.61 | 133.64 | 133.64 | 1.31% | 1,423,717 |
Oct 11, 2024 | 128.30 | 132.23 | 128.30 | 131.91 | 131.91 | 2.30% | 1,186,795 |
Oct 10, 2024 | 128.48 | 129.38 | 127.27 | 128.94 | 128.94 | -1.17% | 986,472 |
Oct 9, 2024 | 129.14 | 131.29 | 129.11 | 130.47 | 130.47 | 0.83% | 1,434,370 |
Oct 8, 2024 | 129.77 | 130.32 | 128.29 | 129.40 | 129.40 | -0.08% | 1,071,868 |
Oct 7, 2024 | 129.33 | 131.08 | 128.24 | 129.51 | 129.51 | -0.76% | 927,255 |
Oct 4, 2024 | 132.00 | 132.28 | 129.25 | 130.50 | 130.50 | 1.15% | 1,247,100 |
Oct 3, 2024 | 129.65 | 132.50 | 128.37 | 129.01 | 129.01 | -1.85% | 1,409,681 |
Oct 2, 2024 | 129.68 | 134.00 | 128.91 | 131.44 | 131.44 | 1.90% | 1,307,909 |
Oct 1, 2024 | 132.80 | 133.85 | 127.82 | 128.99 | 128.99 | -3.69% | 2,249,547 |
Sep 30, 2024 | 132.93 | 134.30 | 131.37 | 133.93 | 133.93 | -0.53% | 1,261,931 |
Sep 27, 2024 | 137.72 | 138.43 | 133.72 | 134.64 | 134.64 | -2.02% | 1,701,936 |
Sep 26, 2024 | 136.76 | 138.41 | 133.00 | 137.41 | 137.41 | 5.19% | 2,101,416 |
Sep 25, 2024 | 129.85 | 132.38 | 129.60 | 130.63 | 130.63 | -0.30% | 1,736,544 |
Sep 24, 2024 | 131.56 | 131.85 | 129.41 | 131.02 | 131.02 | 1.03% | 965,480 |
Sep 23, 2024 | 129.99 | 130.53 | 128.91 | 129.69 | 129.69 | 0.57% | 1,115,990 |
Sep 20, 2024 | 132.21 | 132.67 | 128.09 | 128.95 | 128.95 | -3.64% | 4,334,442 |
Sep 19, 2024 | 133.98 | 135.97 | 131.39 | 133.82 | 133.82 | 4.66% | 2,522,550 |
Sep 18, 2024 | 130.56 | 132.18 | 127.63 | 127.86 | 127.86 | -1.43% | 1,361,423 |
Sep 17, 2024 | 129.62 | 131.64 | 128.67 | 129.71 | 129.71 | 1.35% | 1,142,865 |
Sep 16, 2024 | 128.34 | 129.52 | 124.59 | 127.98 | 127.98 | -2.48% | 1,974,147 |
Sep 13, 2024 | 129.17 | 132.24 | 128.84 | 131.23 | 131.23 | 2.37% | 1,122,722 |
Sep 12, 2024 | 130.96 | 131.44 | 127.29 | 128.19 | 128.19 | -2.52% | 1,478,708 |
Sep 11, 2024 | 125.78 | 131.86 | 124.36 | 131.51 | 131.51 | 4.90% | 2,644,649 |
Sep 10, 2024 | 124.70 | 125.62 | 121.91 | 125.37 | 125.37 | 0.94% | 904,658 |
Sep 9, 2024 | 123.88 | 124.84 | 121.95 | 124.20 | 124.20 | 2.26% | 1,618,800 |
Sep 6, 2024 | 124.91 | 125.87 | 119.81 | 121.45 | 121.45 | -3.69% | 2,298,602 |
Sep 5, 2024 | 124.02 | 128.02 | 123.95 | 126.10 | 126.10 | -0.52% | 1,317,141 |
Sep 4, 2024 | 123.64 | 128.40 | 122.63 | 126.76 | 126.64 | 1.78% | 1,630,540 |
Sep 3, 2024 | 133.49 | 134.32 | 123.79 | 124.54 | 124.42 | -8.92% | 3,193,900 |
Aug 30, 2024 | 136.84 | 137.81 | 134.49 | 136.73 | 136.60 | 2.07% | 1,497,084 |
Aug 29, 2024 | 134.16 | 138.09 | 132.82 | 133.96 | 133.83 | 1.25% | 1,496,235 |
Aug 28, 2024 | 134.14 | 135.77 | 130.59 | 132.31 | 132.18 | -1.98% | 1,352,705 |
Aug 27, 2024 | 132.09 | 136.05 | 130.63 | 134.98 | 134.85 | 1.49% | 1,066,232 |
Aug 26, 2024 | 135.46 | 135.79 | 132.52 | 133.00 | 132.87 | -2.16% | 1,648,818 |
Aug 23, 2024 | 133.81 | 137.52 | 133.01 | 135.94 | 135.81 | 3.61% | 1,847,085 |
Aug 22, 2024 | 135.85 | 136.17 | 130.54 | 131.20 | 131.08 | -3.11% | 1,815,117 |
Aug 21, 2024 | 133.25 | 136.59 | 132.22 | 135.41 | 135.28 | 2.79% | 1,409,437 |
Aug 20, 2024 | 132.69 | 134.54 | 130.12 | 131.73 | 131.61 | -1.68% | 1,671,932 |
Aug 19, 2024 | 132.36 | 134.15 | 130.29 | 133.98 | 133.85 | 0.65% | 1,347,868 |
Aug 16, 2024 | 131.40 | 133.49 | 129.54 | 133.12 | 132.99 | 1.06% | 1,338,232 |
Aug 15, 2024 | 129.16 | 132.45 | 127.85 | 131.73 | 131.61 | 5.17% | 2,169,436 |
Aug 14, 2024 | 127.53 | 128.35 | 123.51 | 125.25 | 125.13 | -1.44% | 1,323,678 |
Aug 13, 2024 | 123.64 | 127.40 | 122.92 | 127.08 | 126.96 | 3.89% | 1,730,421 |
Aug 12, 2024 | 122.65 | 123.83 | 120.49 | 122.32 | 122.20 | 0.49% | 989,525 |
Aug 9, 2024 | 121.73 | 123.24 | 120.01 | 121.72 | 121.60 | -0.94% | 1,188,985 |
Aug 8, 2024 | 118.31 | 123.08 | 115.32 | 122.88 | 122.76 | 7.55% | 2,255,272 |
Aug 7, 2024 | 121.99 | 123.18 | 113.50 | 114.25 | 114.14 | -3.44% | 2,599,887 |
Aug 6, 2024 | 117.09 | 122.20 | 116.33 | 118.32 | 118.21 | 1.66% | 1,623,831 |
Aug 5, 2024 | 111.16 | 119.62 | 109.15 | 116.39 | 116.28 | -0.75% | 2,726,134 |
Aug 2, 2024 | 119.75 | 120.00 | 115.72 | 117.27 | 117.16 | -3.67% | 3,522,573 |
Aug 1, 2024 | 128.77 | 131.62 | 119.65 | 121.74 | 121.62 | -7.18% | 3,950,743 |
Jul 31, 2024 | 126.75 | 131.58 | 125.93 | 131.16 | 131.04 | 8.09% | 4,440,788 |
Jul 30, 2024 | 128.59 | 128.70 | 120.10 | 121.34 | 121.23 | -5.15% | 2,812,505 |
Jul 29, 2024 | 128.37 | 130.27 | 127.14 | 127.93 | 127.81 | 1.16% | 1,744,283 |
Jul 26, 2024 | 125.16 | 126.59 | 123.03 | 126.46 | 126.34 | 1.71% | 2,617,182 |
Jul 25, 2024 | 128.44 | 129.97 | 120.35 | 124.34 | 124.22 | -13.38% | 6,539,001 |
Jul 24, 2024 | 149.62 | 150.70 | 143.18 | 143.54 | 143.40 | -5.73% | 3,150,209 |
Jul 23, 2024 | 151.84 | 154.14 | 151.57 | 152.27 | 152.13 | -1.42% | 1,309,077 |
Jul 22, 2024 | 151.00 | 155.18 | 149.10 | 154.46 | 154.31 | 5.49% | 2,252,076 |
Jul 19, 2024 | 149.02 | 150.28 | 146.00 | 146.42 | 146.28 | -2.07% | 2,001,005 |
Jul 18, 2024 | 151.83 | 153.53 | 147.14 | 149.52 | 149.38 | -1.86% | 2,945,675 |
Jul 17, 2024 | 158.65 | 159.68 | 152.16 | 152.35 | 152.21 | -6.53% | 3,141,796 |
Jul 16, 2024 | 161.21 | 163.21 | 158.97 | 163.00 | 162.85 | 2.20% | 1,472,093 |
Jul 15, 2024 | 157.18 | 161.15 | 157.08 | 159.49 | 159.34 | 2.02% | 2,113,515 |
Jul 12, 2024 | 155.98 | 158.86 | 154.56 | 156.33 | 156.18 | 0.99% | 1,907,461 |
Jul 11, 2024 | 161.22 | 161.22 | 154.47 | 154.80 | 154.65 | -2.72% | 2,082,692 |
Jul 10, 2024 | 154.36 | 159.61 | 153.82 | 159.13 | 158.98 | 3.68% | 1,783,264 |
Jul 9, 2024 | 154.64 | 156.11 | 153.10 | 153.48 | 153.33 | -0.45% | 1,223,329 |
Jul 8, 2024 | 152.16 | 154.90 | 151.82 | 154.17 | 154.02 | 1.96% | 1,518,957 |
Jul 5, 2024 | 152.67 | 152.67 | 149.90 | 151.20 | 151.06 | -0.33% | 929,893 |
Jul 3, 2024 | 150.00 | 152.67 | 148.84 | 151.70 | 151.56 | 1.40% | 990,174 |
Jul 2, 2024 | 147.00 | 150.74 | 145.43 | 149.60 | 149.46 | 1.24% | 1,203,684 |
Jul 1, 2024 | 148.00 | 148.77 | 145.45 | 147.77 | 147.63 | -0.35% | 1,159,666 |
Jun 28, 2024 | 148.86 | 151.52 | 146.37 | 148.29 | 148.15 | 0.49% | 2,826,304 |
Jun 27, 2024 | 147.00 | 148.25 | 145.83 | 147.57 | 147.43 | 0.48% | 1,365,439 |
Jun 26, 2024 | 147.27 | 148.00 | 144.77 | 146.87 | 146.73 | -0.47% | 1,343,430 |
Jun 25, 2024 | 145.81 | 148.02 | 144.28 | 147.57 | 147.43 | 1.40% | 2,016,795 |
Jun 24, 2024 | 146.73 | 148.90 | 145.27 | 145.53 | 145.39 | -1.97% | 1,785,668 |
Jun 21, 2024 | 147.60 | 149.54 | 146.27 | 148.45 | 148.31 | 0.34% | 6,175,742 |
Jun 20, 2024 | 150.52 | 150.84 | 146.18 | 147.95 | 147.81 | -2.50% | 3,293,628 |
Jun 18, 2024 | 147.31 | 151.95 | 146.98 | 151.75 | 151.61 | 4.84% | 2,893,408 |
Jun 17, 2024 | 144.57 | 144.99 | 141.50 | 144.74 | 144.60 | -0.22% | 2,452,041 |
Jun 14, 2024 | 144.88 | 146.51 | 144.69 | 145.06 | 144.92 | -1.75% | 1,060,211 |
Jun 13, 2024 | 145.44 | 148.07 | 144.86 | 147.64 | 147.50 | -0.82% | 1,282,597 |
Jun 12, 2024 | 147.48 | 152.23 | 147.10 | 148.86 | 148.72 | 3.05% | 2,573,486 |
Jun 11, 2024 | 142.01 | 144.56 | 141.21 | 144.45 | 144.31 | 0.96% | 1,238,693 |
Jun 10, 2024 | 139.30 | 144.17 | 139.30 | 143.08 | 142.94 | 1.55% | 1,467,737 |