Teradyne, Inc. - Common Stock (TER)
371.25
-3.06 (-0.82%)
NASDAQ· Last Trade: Jun 1st, 1:59 PM EDT
Historical Prices For Teradyne, Inc. - Common Stock (TER)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 385.16 | 386.97 | 368.10 | 374.31 | 4,131,053 | 374.31 |
| 5/28/2026 | 381.56 | 386.30 | 364.83 | 382.65 | 2,762,618 | 382.65 |
| 5/27/2026 | 402.13 | 406.65 | 365.05 | 375.83 | 3,277,314 | 375.83 |
| 5/26/2026 | 371.63 | 390.35 | 367.62 | 389.14 | 4,009,768 | 389.14 |
| 5/22/2026 | 355.00 | 360.34 | 352.41 | 358.44 | 2,712,338 | 358.44 |
| 5/21/2026 | 345.37 | 359.47 | 343.33 | 353.44 | 3,586,059 | 353.44 |
| 5/20/2026 | 327.86 | 344.47 | 324.48 | 344.34 | 3,386,020 | 344.21 |
| 5/19/2026 | 314.12 | 325.21 | 309.41 | 321.52 | 3,486,869 | 321.40 |
| 5/18/2026 | 337.88 | 342.04 | 315.67 | 321.05 | 4,669,687 | 320.93 |
| 5/15/2026 | 339.57 | 346.59 | 335.32 | 337.88 | 4,251,881 | 337.75 |
| 5/14/2026 | 362.00 | 365.00 | 353.59 | 356.55 | 2,351,694 | 356.42 |
| 5/13/2026 | 366.31 | 366.90 | 350.02 | 363.38 | 3,628,147 | 363.24 |
| 5/12/2026 | 356.61 | 359.83 | 340.25 | 358.45 | 5,645,260 | 358.31 |
| 5/11/2026 | 355.64 | 367.47 | 354.25 | 366.64 | 4,425,687 | 366.50 |
| 5/08/2026 | 367.00 | 367.87 | 354.24 | 359.77 | 3,486,010 | 359.63 |
| 5/07/2026 | 378.54 | 379.00 | 345.56 | 354.11 | 4,999,945 | 353.98 |
| 5/06/2026 | 368.51 | 383.00 | 364.79 | 382.48 | 3,832,984 | 382.34 |
| 5/05/2026 | 345.59 | 366.13 | 345.04 | 357.10 | 3,563,128 | 356.96 |
| 5/04/2026 | 344.42 | 349.81 | 336.76 | 337.44 | 3,098,791 | 337.31 |
| 5/01/2026 | 343.40 | 354.00 | 336.65 | 345.42 | 2,876,764 | 345.29 |
| 4/30/2026 | 327.00 | 353.54 | 326.73 | 343.47 | 7,832,598 | 343.34 |
| 4/29/2026 | 314.54 | 335.00 | 301.86 | 306.33 | 13,126,800 | 306.21 |
| 4/28/2026 | 389.00 | 396.34 | 374.68 | 380.13 | 4,581,768 | 379.99 |
| 4/27/2026 | 421.44 | 421.44 | 389.30 | 402.00 | 4,025,157 | 401.85 |
| 4/24/2026 | 408.83 | 422.11 | 401.14 | 418.08 | 3,234,609 | 417.92 |
| 4/23/2026 | 389.74 | 404.83 | 389.37 | 401.09 | 2,474,818 | 400.94 |
| 4/22/2026 | 388.89 | 390.80 | 376.35 | 385.18 | 2,222,764 | 385.04 |
| 4/21/2026 | 379.15 | 387.44 | 375.93 | 379.93 | 1,833,204 | 379.79 |
| 4/20/2026 | 382.71 | 384.96 | 373.00 | 375.21 | 1,818,785 | 375.07 |
| 4/17/2026 | 375.74 | 381.47 | 371.10 | 380.38 | 2,423,173 | 380.24 |
| 4/16/2026 | 365.74 | 369.30 | 358.19 | 365.92 | 1,818,163 | 365.78 |
| 4/15/2026 | 363.00 | 368.19 | 351.96 | 364.96 | 2,365,343 | 364.82 |
| 4/14/2026 | 366.57 | 370.00 | 362.50 | 365.51 | 2,639,658 | 365.37 |
| 4/13/2026 | 365.94 | 370.42 | 362.02 | 370.13 | 2,431,830 | 369.99 |
| 4/10/2026 | 370.96 | 373.00 | 365.50 | 367.99 | 3,113,437 | 367.85 |
| 4/09/2026 | 360.00 | 369.64 | 357.23 | 364.21 | 4,482,856 | 364.07 |
| 4/08/2026 | 344.02 | 358.69 | 340.00 | 358.29 | 5,813,059 | 358.15 |
| 4/07/2026 | 314.42 | 320.86 | 309.59 | 320.48 | 1,880,947 | 320.36 |
| 4/06/2026 | 312.11 | 315.85 | 305.93 | 315.43 | 1,762,233 | 315.31 |
| 4/02/2026 | 290.00 | 313.49 | 290.00 | 309.61 | 2,744,904 | 309.49 |
| 4/01/2026 | 301.97 | 316.81 | 300.30 | 312.20 | 2,961,470 | 312.08 |
| 3/31/2026 | 278.30 | 297.39 | 277.93 | 296.46 | 3,353,273 | 296.35 |
| 3/30/2026 | 301.00 | 301.00 | 273.07 | 276.35 | 3,128,989 | 276.25 |
| 3/27/2026 | 293.40 | 302.39 | 293.18 | 295.61 | 2,164,631 | 295.50 |
| 3/26/2026 | 314.98 | 314.98 | 296.67 | 297.34 | 3,017,846 | 297.23 |
| 3/25/2026 | 324.99 | 325.81 | 313.48 | 323.36 | 3,612,976 | 323.24 |
| 3/24/2026 | 300.00 | 327.42 | 298.00 | 320.14 | 3,202,446 | 320.02 |
| 3/23/2026 | 301.01 | 314.49 | 300.01 | 303.92 | 4,242,776 | 303.81 |
| 3/20/2026 | 302.09 | 303.00 | 284.86 | 290.83 | 4,996,942 | 290.72 |
| 3/19/2026 | 285.89 | 304.25 | 283.46 | 302.40 | 2,807,729 | 302.29 |
| 3/18/2026 | 303.19 | 307.80 | 296.50 | 300.07 | 2,652,349 | 299.96 |
| 3/17/2026 | 297.00 | 299.67 | 288.45 | 299.40 | 2,481,600 | 299.29 |
| 3/16/2026 | 295.96 | 305.00 | 294.66 | 298.27 | 2,447,751 | 298.16 |
| 3/13/2026 | 290.00 | 295.55 | 284.56 | 286.42 | 2,166,122 | 286.31 |
| 3/12/2026 | 295.50 | 296.25 | 283.64 | 286.61 | 2,955,441 | 286.50 |
| 3/11/2026 | 301.02 | 312.62 | 299.53 | 301.99 | 2,582,945 | 301.88 |
| 3/10/2026 | 294.94 | 309.79 | 294.94 | 300.89 | 2,829,089 | 300.78 |
| 3/09/2026 | 265.40 | 296.44 | 263.02 | 296.44 | 6,532,712 | 296.33 |
| 3/06/2026 | 293.14 | 295.06 | 269.13 | 273.05 | 5,896,943 | 272.95 |
| 3/05/2026 | 299.80 | 310.35 | 291.88 | 305.58 | 3,936,131 | 305.46 |
| 3/04/2026 | 311.47 | 315.00 | 300.44 | 305.20 | 3,358,244 | 305.08 |
| 3/03/2026 | 308.51 | 311.01 | 295.38 | 304.22 | 3,696,517 | 304.11 |
| 3/02/2026 | 310.50 | 325.93 | 310.07 | 325.83 | 2,487,643 | 325.71 |