Teradyne, Inc. (BIT:1TER)
Italy
· Delayed Price · Currency is EUR 173.90
+2.50 (1.46%)
At close: Dec 5, 2025
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.02 | 173.00 | 170.74 | 173.90 | 173.90 | 1.46% | 65 |
| Dec 4, 2025 | 167.28 | 170.30 | 167.28 | 171.40 | 171.40 | 3.59% | 53 |
| Dec 3, 2025 | 165.38 | 165.42 | 164.76 | 165.46 | 165.46 | 2.60% | 76 |
| Dec 2, 2025 | 160.30 | 161.08 | 160.30 | 161.26 | 161.26 | 3.36% | 89 |
| Dec 1, 2025 | 155.80 | 155.80 | 153.62 | 156.02 | 156.02 | -0.37% | 55 |
| Nov 28, 2025 | 156.32 | 156.32 | 155.80 | 156.60 | 156.60 | 1.79% | 34 |
| Nov 27, 2025 | 151.90 | 151.90 | 151.90 | 153.84 | 153.84 | 0.55% | 11 |
| Nov 26, 2025 | 147.48 | 147.52 | 147.48 | 153.00 | 153.00 | 7.84% | 109 |
| Nov 25, 2025 | 145.24 | 145.24 | 139.42 | 141.88 | 141.88 | -1.96% | 89 |
| Nov 24, 2025 | 139.74 | 139.74 | 139.74 | 144.72 | 144.72 | 7.77% | 5 |
| Nov 21, 2025 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | -7.39% | - |
| Nov 20, 2025 | 153.32 | 153.32 | 153.32 | 145.00 | 144.90 | -0.70% | 7 |
| Nov 19, 2025 | 144.22 | 144.22 | 142.02 | 146.02 | 145.92 | 1.93% | 30 |
| Nov 18, 2025 | 143.16 | 143.16 | 143.16 | 143.26 | 143.16 | -2.69% | - |
| Nov 17, 2025 | 147.11 | 147.11 | 147.11 | 147.22 | 147.11 | -0.85% | - |
| Nov 14, 2025 | 143.40 | 146.32 | 139.24 | 148.48 | 148.37 | 0.75% | 201 |
| Nov 13, 2025 | 153.00 | 153.00 | 148.20 | 147.38 | 147.27 | -4.67% | 234 |
| Nov 12, 2025 | 154.64 | 154.64 | 154.64 | 154.60 | 154.49 | 0.95% | 1 |
| Nov 11, 2025 | 152.86 | 152.86 | 152.86 | 153.14 | 153.03 | -3.15% | 15 |
| Nov 10, 2025 | 160.78 | 162.92 | 160.78 | 158.12 | 158.01 | 3.86% | 101 |
| Nov 7, 2025 | 158.18 | 158.18 | 155.66 | 152.24 | 152.13 | -4.92% | 91 |
| Nov 6, 2025 | 160.04 | 163.22 | 160.04 | 160.12 | 160.01 | 0.67% | 66 |
| Nov 5, 2025 | 156.58 | 160.00 | 156.58 | 159.06 | 158.95 | 1.58% | 126 |
| Nov 4, 2025 | 155.98 | 157.46 | 153.78 | 156.58 | 156.47 | -0.29% | 203 |
| Nov 3, 2025 | 158.76 | 165.36 | 150.52 | 157.04 | 156.93 | -1.08% | 395 |
| Oct 31, 2025 | 155.56 | 160.68 | 155.56 | 158.76 | 158.65 | 5.47% | 313 |
| Oct 30, 2025 | 150.90 | 151.44 | 149.58 | 150.52 | 150.41 | 1.33% | 210 |
| Oct 29, 2025 | 151.80 | 153.34 | 139.16 | 148.54 | 148.43 | 18.11% | 840 |
| Oct 28, 2025 | 126.36 | 126.36 | 126.36 | 125.76 | 125.67 | -0.96% | 5 |
| Oct 27, 2025 | 127.10 | 128.30 | 126.90 | 126.98 | 126.89 | 1.47% | 384 |
| Oct 24, 2025 | 126.56 | 126.76 | 126.56 | 125.14 | 125.05 | 1.15% | 222 |
| Oct 23, 2025 | 123.24 | 123.24 | 123.24 | 123.72 | 123.63 | 4.55% | 10 |
| Oct 22, 2025 | 123.16 | 123.16 | 119.00 | 118.34 | 118.26 | -2.79% | 12 |
| Oct 21, 2025 | 120.58 | 120.58 | 120.54 | 121.74 | 121.65 | 2.08% | 75 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 119.26 | 119.17 | 1.26% | 17 |
| Oct 17, 2025 | 115.56 | 118.20 | 111.66 | 117.78 | 117.70 | -1.98% | 80 |
| Oct 16, 2025 | 120.07 | 120.07 | 120.07 | 120.16 | 120.07 | -0.36% | - |
| Oct 15, 2025 | 119.54 | 120.38 | 119.54 | 120.60 | 120.51 | 1.77% | 197 |
| Oct 14, 2025 | 119.44 | 119.44 | 119.44 | 118.50 | 118.42 | -0.79% | 1 |
| Oct 13, 2025 | 118.68 | 119.40 | 118.68 | 119.44 | 119.35 | 2.02% | 211 |
| Oct 10, 2025 | 120.00 | 120.00 | 117.08 | 117.08 | 117.00 | -5.11% | 42 |
| Oct 9, 2025 | 123.16 | 123.16 | 123.16 | 123.38 | 123.29 | 0.33% | 10 |
| Oct 8, 2025 | 125.38 | 125.38 | 121.08 | 122.98 | 122.89 | 0.99% | 50 |
| Oct 7, 2025 | 127.00 | 127.00 | 127.00 | 121.78 | 121.69 | -5.02% | 8 |
| Oct 6, 2025 | 122.04 | 128.20 | 122.04 | 128.22 | 128.13 | 2.20% | 204 |
| Oct 3, 2025 | 123.72 | 127.98 | 123.72 | 125.46 | 125.37 | 2.68% | 168 |
| Oct 2, 2025 | 120.76 | 122.94 | 117.12 | 122.18 | 122.09 | 3.61% | 142 |
| Oct 1, 2025 | 116.30 | 117.48 | 116.30 | 117.92 | 117.84 | 3.06% | 133 |
| Sep 30, 2025 | 116.32 | 116.32 | 116.32 | 114.42 | 114.34 | 0.33% | 10 |
| Sep 29, 2025 | 117.34 | 117.48 | 114.38 | 114.04 | 113.96 | -0.23% | 178 |
| Sep 26, 2025 | 114.10 | 114.10 | 114.10 | 114.30 | 114.22 | 1.65% | 201 |
| Sep 25, 2025 | 111.00 | 113.80 | 110.50 | 112.44 | 112.36 | -0.65% | 96 |
| Sep 24, 2025 | 114.92 | 115.16 | 112.32 | 113.18 | 113.10 | -1.51% | 64 |
| Sep 23, 2025 | 115.80 | 115.80 | 115.18 | 114.92 | 114.84 | 3.23% | 250 |
| Sep 22, 2025 | 102.54 | 111.98 | 102.22 | 111.32 | 111.24 | 10.92% | 687 |
| Sep 19, 2025 | 98.58 | 101.38 | 98.58 | 100.36 | 100.29 | 1.28% | 17 |
| Sep 18, 2025 | 98.41 | 99.72 | 98.41 | 99.09 | 99.02 | 2.74% | 40 |
| Sep 17, 2025 | 96.38 | 96.38 | 96.38 | 96.45 | 96.38 | 0.17% | - |
| Sep 16, 2025 | 97.62 | 97.62 | 96.13 | 96.29 | 96.22 | -0.47% | 99 |
| Sep 15, 2025 | 96.22 | 96.22 | 96.22 | 96.74 | 96.67 | 1.97% | 34 |
| Sep 12, 2025 | 99.75 | 99.75 | 95.73 | 94.87 | 94.80 | -4.47% | 139 |
| Sep 11, 2025 | 100.70 | 100.70 | 100.30 | 99.31 | 99.24 | 0.36% | 110 |
| Sep 10, 2025 | 97.91 | 97.91 | 97.91 | 98.95 | 98.88 | -0.03% | 10 |
| Sep 9, 2025 | 99.84 | 99.84 | 99.84 | 98.98 | 98.91 | -3.47% | 54 |
| Sep 8, 2025 | 103.24 | 103.24 | 103.24 | 102.54 | 102.47 | -0.47% | 10 |
| Sep 5, 2025 | 102.95 | 102.95 | 102.95 | 103.02 | 102.95 | 0.98% | - |
| Sep 4, 2025 | 101.95 | 101.95 | 101.95 | 102.02 | 101.95 | - | - |
| Sep 3, 2025 | 101.78 | 104.14 | 101.78 | 102.02 | 101.95 | 0.95% | 101 |
| Sep 2, 2025 | 102.60 | 102.60 | 101.78 | 101.06 | 100.99 | -1.21% | 133 |
| Sep 1, 2025 | 102.23 | 102.23 | 102.23 | 102.30 | 102.23 | - | - |
| Aug 29, 2025 | 102.48 | 102.54 | 102.48 | 102.30 | 102.23 | 1.09% | 137 |
| Aug 28, 2025 | 101.13 | 101.13 | 101.13 | 101.20 | 101.13 | -0.22% | - |
| Aug 27, 2025 | 101.35 | 101.35 | 101.35 | 101.42 | 101.35 | -0.55% | - |
| Aug 26, 2025 | 102.12 | 102.12 | 102.12 | 101.98 | 101.91 | 2.17% | 25 |
| Aug 25, 2025 | 98.49 | 98.49 | 98.49 | 99.81 | 99.74 | 0.96% | 80 |
| Aug 22, 2025 | 98.79 | 98.79 | 98.79 | 98.86 | 98.79 | 4.89% | - |
| Aug 21, 2025 | 94.18 | 94.18 | 94.18 | 94.25 | 94.18 | 1.29% | - |
| Aug 20, 2025 | 92.23 | 92.23 | 92.23 | 93.05 | 92.98 | -2.59% | 45 |
| Aug 19, 2025 | 94.72 | 95.77 | 94.72 | 95.52 | 95.45 | 0.96% | 180 |
| Aug 18, 2025 | 96.03 | 96.03 | 93.95 | 94.61 | 94.54 | -1.48% | 164 |
| Aug 14, 2025 | 95.96 | 95.96 | 95.96 | 96.03 | 95.96 | 0.16% | - |
| Aug 13, 2025 | 96.20 | 96.20 | 94.79 | 95.88 | 95.81 | 2.02% | 108 |
| Aug 12, 2025 | 91.87 | 91.87 | 91.87 | 93.98 | 93.91 | 2.27% | 5 |
| Aug 11, 2025 | 91.82 | 91.82 | 91.82 | 91.89 | 91.82 | 1.59% | - |
| Aug 8, 2025 | 90.00 | 90.00 | 90.00 | 90.45 | 90.39 | -0.94% | 105 |
| Aug 7, 2025 | 92.73 | 92.73 | 91.63 | 91.31 | 91.24 | 2.27% | 268 |
| Aug 6, 2025 | 89.22 | 89.22 | 89.22 | 89.28 | 89.22 | -1.41% | - |
| Aug 5, 2025 | 92.53 | 92.59 | 92.53 | 90.56 | 90.50 | 1.00% | 130 |
| Aug 4, 2025 | 89.60 | 89.60 | 89.60 | 89.66 | 89.60 | 0.26% | - |
| Aug 1, 2025 | 90.00 | 90.00 | 90.00 | 89.43 | 89.37 | -5.59% | 16 |
| Jul 31, 2025 | 94.66 | 94.66 | 94.66 | 94.73 | 94.66 | 2.84% | - |
| Jul 30, 2025 | 90.48 | 94.60 | 90.00 | 92.11 | 92.04 | 18.85% | 66 |
| Jul 29, 2025 | 77.44 | 77.44 | 77.44 | 77.50 | 77.44 | -1.67% | - |
| Jul 28, 2025 | 78.64 | 78.64 | 78.64 | 78.82 | 78.76 | 2.30% | 22 |
| Jul 25, 2025 | 77.00 | 77.00 | 77.00 | 77.05 | 76.99 | -0.31% | - |
| Jul 24, 2025 | 77.09 | 77.09 | 77.09 | 77.29 | 77.23 | -1.74% | 36 |
| Jul 23, 2025 | 78.60 | 78.60 | 78.60 | 78.66 | 78.60 | -0.63% | - |
| Jul 22, 2025 | 79.95 | 79.95 | 79.95 | 79.16 | 79.10 | -3.53% | 40 |
| Jul 21, 2025 | 82.00 | 82.00 | 82.00 | 82.06 | 82.00 | 2.66% | - |
| Jul 18, 2025 | 79.87 | 79.87 | 79.87 | 79.93 | 79.87 | -0.34% | - |