Teradyne, Inc. (BIT:1TER)
Italy
· Delayed Price · Currency is EUR 260.00
-2.90 (-1.10%)
Last updated: Mar 6, 2026, 2:16 PM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 266.30 | 266.30 | 259.95 | 262.90 | 262.90 | 1.13% | 230 |
| Mar 4, 2026 | 258.90 | 268.90 | 258.90 | 259.95 | 259.95 | -1.98% | 660 |
| Mar 3, 2026 | 271.60 | 271.60 | 257.60 | 265.20 | 265.20 | -3.26% | 183 |
| Mar 2, 2026 | 265.45 | 274.90 | 255.50 | 274.15 | 274.15 | 1.67% | 1,050 |
| Feb 27, 2026 | 278.20 | 278.20 | 268.85 | 269.65 | 269.65 | -6.01% | 430 |
| Feb 26, 2026 | 294.20 | 296.00 | 285.50 | 286.90 | 286.90 | -0.59% | 231 |
| Feb 25, 2026 | 283.25 | 286.00 | 282.15 | 288.60 | 288.60 | 3.29% | 98 |
| Feb 24, 2026 | 275.30 | 280.70 | 272.65 | 279.40 | 279.40 | 5.45% | 157 |
| Feb 23, 2026 | 274.50 | 274.50 | 271.90 | 264.95 | 264.95 | -3.44% | 18 |
| Feb 20, 2026 | 269.65 | 275.45 | 269.65 | 274.40 | 274.40 | 1.84% | 88 |
| Feb 19, 2026 | 272.00 | 272.20 | 266.75 | 269.45 | 269.45 | -0.83% | 369 |
| Feb 18, 2026 | 260.20 | 264.40 | 260.20 | 271.70 | 271.70 | 3.84% | 62 |
| Feb 17, 2026 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | 27.48% | - |
| Feb 16, 2026 | 264.90 | 272.05 | 260.30 | 205.25 | 205.25 | -22.52% | 55 |
| Feb 13, 2026 | 262.10 | 264.70 | 260.20 | 264.90 | 264.90 | -1.56% | 65 |
| Feb 12, 2026 | 269.75 | 279.55 | 265.85 | 269.10 | 269.10 | 0.34% | 333 |
| Feb 11, 2026 | 257.60 | 269.70 | 255.35 | 268.20 | 268.09 | 5.16% | 331 |
| Feb 10, 2026 | 264.70 | 265.00 | 251.50 | 255.05 | 254.95 | -3.11% | 212 |
| Feb 9, 2026 | 253.30 | 263.90 | 248.40 | 263.25 | 263.14 | 6.04% | 518 |
| Feb 6, 2026 | 226.75 | 247.80 | 225.70 | 248.25 | 248.15 | 6.55% | 1,031 |
| Feb 5, 2026 | 232.55 | 235.70 | 223.45 | 233.00 | 232.90 | 0.71% | 590 |
| Feb 4, 2026 | 243.30 | 249.65 | 232.00 | 231.35 | 231.26 | -1.87% | 724 |
| Feb 3, 2026 | 257.55 | 263.25 | 227.60 | 235.75 | 235.65 | 10.42% | 1,890 |
| Feb 2, 2026 | 196.64 | 213.25 | 196.00 | 213.50 | 213.41 | 2.82% | 215 |
| Jan 30, 2026 | 206.45 | 212.30 | 206.45 | 207.65 | 207.57 | 0.68% | 474 |
| Jan 29, 2026 | 210.90 | 211.10 | 202.10 | 206.25 | 206.17 | -0.55% | 75 |
| Jan 28, 2026 | 208.45 | 209.15 | 205.65 | 207.40 | 207.32 | 3.92% | 315 |
| Jan 27, 2026 | 198.06 | 199.78 | 197.82 | 199.58 | 199.50 | 1.64% | 246 |
| Jan 26, 2026 | 193.04 | 196.82 | 191.42 | 196.36 | 196.28 | 0.94% | 148 |
| Jan 23, 2026 | 197.08 | 197.08 | 192.72 | 194.54 | 194.46 | -0.59% | 25 |
| Jan 22, 2026 | 203.90 | 203.90 | 194.00 | 195.70 | 195.62 | -1.23% | 294 |
| Jan 21, 2026 | 193.26 | 196.74 | 193.26 | 198.14 | 198.06 | 3.31% | 192 |
| Jan 20, 2026 | 186.72 | 191.00 | 186.72 | 191.80 | 191.72 | 0.37% | 144 |
| Jan 19, 2026 | 196.74 | 197.50 | 191.26 | 191.10 | 191.02 | -2.80% | 276 |
| Jan 16, 2026 | 199.72 | 199.72 | 196.50 | 196.60 | 196.52 | -1.44% | 227 |
| Jan 15, 2026 | 206.10 | 206.10 | 197.24 | 199.48 | 199.40 | 2.25% | 893 |
| Jan 14, 2026 | 196.58 | 196.58 | 194.82 | 195.10 | 195.02 | -0.60% | 12 |
| Jan 13, 2026 | 190.12 | 194.64 | 190.12 | 196.28 | 196.20 | 1.75% | 14 |
| Jan 12, 2026 | 183.86 | 192.78 | 182.96 | 192.90 | 192.82 | 2.53% | 500 |
| Jan 9, 2026 | 187.42 | 187.42 | 186.22 | 188.14 | 188.06 | 2.64% | 117 |
| Jan 8, 2026 | 191.14 | 191.14 | 183.62 | 183.30 | 183.23 | -3.06% | 38 |
| Jan 7, 2026 | 193.88 | 196.56 | 189.46 | 189.08 | 189.00 | -2.86% | 403 |
| Jan 6, 2026 | 190.12 | 191.66 | 187.98 | 194.64 | 194.56 | 3.74% | 291 |
| Jan 5, 2026 | 179.18 | 187.62 | 178.14 | 187.62 | 187.54 | 7.47% | 197 |
| Jan 2, 2026 | 152.00 | 174.66 | 152.00 | 174.58 | 174.51 | 3.94% | 358 |
| Dec 30, 2025 | 169.02 | 169.02 | 169.02 | 167.96 | 167.89 | 0.21% | 20 |
| Dec 29, 2025 | 168.88 | 169.30 | 166.48 | 167.60 | 167.53 | -0.39% | 95 |
| Dec 23, 2025 | 169.46 | 169.90 | 166.64 | 168.26 | 168.19 | -0.37% | 102 |
| Dec 22, 2025 | 169.40 | 169.40 | 169.40 | 168.88 | 168.81 | 1.75% | 11 |
| Dec 19, 2025 | 165.04 | 165.04 | 165.04 | 165.98 | 165.91 | 1.69% | 1 |
| Dec 18, 2025 | 163.15 | 163.15 | 163.15 | 163.22 | 163.15 | 2.78% | - |
| Dec 17, 2025 | 167.36 | 167.36 | 159.00 | 158.80 | 158.74 | -1.78% | 11 |
| Dec 16, 2025 | 166.38 | 166.38 | 164.32 | 161.68 | 161.61 | -3.38% | 7 |
| Dec 15, 2025 | 164.90 | 169.86 | 163.12 | 167.34 | 167.27 | 1.33% | 164 |
| Dec 12, 2025 | 170.46 | 171.66 | 164.40 | 165.14 | 165.07 | -3.10% | 97 |
| Dec 11, 2025 | 170.35 | 170.35 | 170.35 | 170.42 | 170.35 | -0.95% | - |
| Dec 10, 2025 | 172.50 | 173.42 | 171.26 | 172.06 | 171.99 | -0.28% | 46 |
| Dec 9, 2025 | 175.78 | 175.78 | 172.22 | 172.54 | 172.47 | -1.42% | 46 |
| Dec 8, 2025 | 175.82 | 175.82 | 175.82 | 175.02 | 174.95 | 0.64% | 60 |
| Dec 5, 2025 | 171.02 | 173.00 | 170.74 | 173.90 | 173.83 | 1.46% | 65 |
| Dec 4, 2025 | 167.28 | 170.30 | 167.28 | 171.40 | 171.33 | 3.59% | 53 |
| Dec 3, 2025 | 165.38 | 165.42 | 164.76 | 165.46 | 165.39 | 2.60% | 76 |
| Dec 2, 2025 | 160.30 | 161.08 | 160.30 | 161.26 | 161.19 | 3.36% | 89 |
| Dec 1, 2025 | 155.80 | 155.80 | 153.62 | 156.02 | 155.96 | -0.37% | 55 |
| Nov 28, 2025 | 156.32 | 156.32 | 155.80 | 156.60 | 156.54 | 1.79% | 34 |
| Nov 27, 2025 | 151.90 | 151.90 | 151.90 | 153.84 | 153.78 | 0.55% | 11 |
| Nov 26, 2025 | 147.48 | 147.52 | 147.48 | 153.00 | 152.94 | 7.84% | 109 |
| Nov 25, 2025 | 145.24 | 145.24 | 139.42 | 141.88 | 141.82 | -1.96% | 89 |
| Nov 24, 2025 | 139.74 | 139.74 | 139.74 | 144.72 | 144.66 | 7.77% | 5 |
| Nov 21, 2025 | 134.23 | 134.23 | 134.23 | 134.28 | 134.23 | -7.39% | - |
| Nov 20, 2025 | 153.32 | 153.32 | 153.32 | 145.00 | 144.84 | -0.70% | 7 |
| Nov 19, 2025 | 144.22 | 144.22 | 142.02 | 146.02 | 145.86 | 1.93% | 30 |
| Nov 18, 2025 | 143.10 | 143.10 | 143.10 | 143.26 | 143.10 | -2.69% | - |
| Nov 17, 2025 | 147.05 | 147.05 | 147.05 | 147.22 | 147.05 | -0.85% | - |
| Nov 14, 2025 | 143.40 | 146.32 | 139.24 | 148.48 | 148.31 | 0.75% | 201 |
| Nov 13, 2025 | 153.00 | 153.00 | 148.20 | 147.38 | 147.21 | -4.67% | 234 |
| Nov 12, 2025 | 154.64 | 154.64 | 154.64 | 154.60 | 154.43 | 0.95% | 1 |
| Nov 11, 2025 | 152.86 | 152.86 | 152.86 | 153.14 | 152.97 | -3.15% | 15 |
| Nov 10, 2025 | 160.78 | 162.92 | 160.78 | 158.12 | 157.94 | 3.86% | 101 |
| Nov 7, 2025 | 158.18 | 158.18 | 155.66 | 152.24 | 152.07 | -4.92% | 91 |
| Nov 6, 2025 | 160.04 | 163.22 | 160.04 | 160.12 | 159.94 | 0.67% | 66 |
| Nov 5, 2025 | 156.58 | 160.00 | 156.58 | 159.06 | 158.88 | 1.58% | 126 |
| Nov 4, 2025 | 155.98 | 157.46 | 153.78 | 156.58 | 156.40 | -0.29% | 203 |
| Nov 3, 2025 | 158.76 | 165.36 | 150.52 | 157.04 | 156.86 | -1.08% | 395 |
| Oct 31, 2025 | 155.56 | 160.68 | 155.56 | 158.76 | 158.58 | 5.47% | 313 |
| Oct 30, 2025 | 150.90 | 151.44 | 149.58 | 150.52 | 150.35 | 1.33% | 210 |
| Oct 29, 2025 | 151.80 | 153.34 | 139.16 | 148.54 | 148.37 | 18.11% | 840 |
| Oct 28, 2025 | 126.36 | 126.36 | 126.36 | 125.76 | 125.62 | -0.96% | 5 |
| Oct 27, 2025 | 127.10 | 128.30 | 126.90 | 126.98 | 126.84 | 1.47% | 384 |
| Oct 24, 2025 | 126.56 | 126.76 | 126.56 | 125.14 | 125.00 | 1.15% | 222 |
| Oct 23, 2025 | 123.24 | 123.24 | 123.24 | 123.72 | 123.58 | 4.55% | 10 |
| Oct 22, 2025 | 123.16 | 123.16 | 119.00 | 118.34 | 118.21 | -2.79% | 12 |
| Oct 21, 2025 | 120.58 | 120.58 | 120.54 | 121.74 | 121.60 | 2.08% | 75 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 119.26 | 119.13 | 1.26% | 17 |
| Oct 17, 2025 | 115.56 | 118.20 | 111.66 | 117.78 | 117.65 | -1.98% | 80 |
| Oct 16, 2025 | 120.03 | 120.03 | 120.03 | 120.16 | 120.02 | -0.36% | - |
| Oct 15, 2025 | 119.54 | 120.38 | 119.54 | 120.60 | 120.46 | 1.77% | 197 |
| Oct 14, 2025 | 119.44 | 119.44 | 119.44 | 118.50 | 118.37 | -0.79% | 1 |
| Oct 13, 2025 | 118.68 | 119.40 | 118.68 | 119.44 | 119.31 | 2.02% | 211 |
| Oct 10, 2025 | 120.00 | 120.00 | 117.08 | 117.08 | 116.95 | -5.11% | 42 |