Teradyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	314.12	323.21	309.41	314.15	-	-2.15%	1,118,683
May 18, 2026	337.88	342.04	315.67	321.05	321.05	-4.98%	4,648,345
May 15, 2026	339.57	346.59	335.32	337.88	337.88	-5.24%	3,958,926
May 14, 2026	362.00	365.00	353.59	356.55	356.55	-1.88%	2,352,513
May 13, 2026	366.31	366.90	350.02	363.38	363.38	1.38%	3,628,659
May 12, 2026	356.61	359.83	340.25	358.45	358.45	-2.23%	5,646,006
May 11, 2026	355.64	367.47	354.25	366.64	366.64	1.91%	4,427,876
May 8, 2026	367.00	367.87	354.24	359.77	359.77	1.60%	3,485,988
May 7, 2026	378.54	379.00	345.56	354.11	354.11	-7.42%	5,001,462
May 6, 2026	368.51	383.00	364.79	382.48	382.48	7.11%	3,836,180
May 5, 2026	345.59	366.13	345.04	357.10	357.10	5.83%	3,565,702
May 4, 2026	344.42	349.82	336.76	337.44	337.44	-2.31%	3,099,974
May 1, 2026	343.41	354.00	336.65	345.42	345.42	0.57%	2,876,762
Apr 30, 2026	327.00	353.54	326.73	343.47	343.47	12.12%	7,836,330
Apr 29, 2026	314.54	335.00	301.86	306.33	306.33	-19.41%	13,070,529
Apr 28, 2026	389.00	396.34	374.68	380.13	380.13	-5.44%	4,596,243
Apr 27, 2026	421.44	421.44	389.30	402.00	402.00	-3.85%	4,027,190
Apr 24, 2026	408.83	422.11	401.14	418.08	418.08	4.26%	3,234,607
Apr 23, 2026	389.74	404.83	389.37	400.99	400.99	4.10%	2,476,248
Apr 22, 2026	388.90	390.80	376.35	385.18	385.18	1.38%	2,223,184
Apr 21, 2026	379.16	387.45	375.93	379.93	379.93	1.26%	1,833,897
Apr 20, 2026	382.71	384.97	373.00	375.21	375.21	-1.36%	1,819,396
Apr 17, 2026	375.74	381.47	371.10	380.38	380.38	3.95%	2,423,171
Apr 16, 2026	365.74	369.30	358.19	365.92	365.92	0.26%	1,818,554
Apr 15, 2026	363.00	368.19	351.96	364.96	364.96	-0.15%	2,366,593
Apr 14, 2026	366.57	370.00	362.50	365.51	365.51	-1.25%	2,639,879
Apr 13, 2026	365.94	370.42	362.02	370.13	370.13	0.58%	2,434,742
Apr 10, 2026	370.96	373.00	365.50	367.99	367.99	1.04%	3,113,436
Apr 9, 2026	360.00	369.64	357.23	364.21	364.21	1.65%	4,484,293
Apr 8, 2026	344.03	358.69	340.00	358.29	358.29	11.80%	5,814,070
Apr 7, 2026	314.42	320.86	309.59	320.48	320.48	1.60%	1,894,766
Apr 6, 2026	312.12	315.85	305.93	315.43	315.43	1.88%	1,762,867
Apr 2, 2026	290.00	313.49	290.00	309.61	309.61	-0.83%	2,744,904
Apr 1, 2026	301.97	316.81	300.30	312.20	312.20	5.31%	2,961,781
Mar 31, 2026	278.30	297.39	277.93	296.46	296.46	7.28%	3,353,951
Mar 30, 2026	301.00	301.00	273.07	276.35	276.35	-6.52%	3,130,127
Mar 27, 2026	293.40	302.40	293.18	295.61	295.61	-0.58%	2,164,187
Mar 26, 2026	314.98	314.98	296.67	297.34	297.34	-8.05%	3,017,610
Mar 25, 2026	324.99	325.81	313.48	323.36	323.36	1.01%	3,077,080
Mar 24, 2026	300.00	327.42	298.00	320.14	320.14	5.34%	3,207,679
Mar 23, 2026	301.01	314.49	300.01	303.92	303.92	4.50%	4,243,465
Mar 20, 2026	302.09	303.00	284.86	290.83	290.83	-3.83%	4,996,163
Mar 19, 2026	285.89	304.25	283.46	302.40	302.40	0.78%	2,808,149
Mar 18, 2026	303.19	307.80	296.50	300.07	300.07	0.22%	2,653,432
Mar 17, 2026	297.00	299.67	288.45	299.40	299.40	0.38%	2,481,822
Mar 16, 2026	295.96	305.00	294.66	298.27	298.27	4.14%	2,448,426
Mar 13, 2026	290.00	295.55	284.57	286.42	286.42	-0.07%	2,166,122
Mar 12, 2026	295.50	296.25	283.64	286.61	286.61	-5.09%	2,956,419
Mar 11, 2026	301.03	312.62	299.53	301.99	301.99	0.41%	2,588,323
Mar 10, 2026	294.94	309.79	294.94	300.77	300.77	1.46%	2,829,514