Teradyne, Inc. (BIT:1TER)
Italy
· Delayed Price · Currency is EUR 323.05
-14.75 (-4.37%)
At close: Apr 28, 2026
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.35 | 344.20 | 341.35 | 344.20 | - | 1.89% | - |
| Apr 27, 2026 | 352.25 | 362.20 | 333.70 | 337.80 | 337.80 | -4.79% | 109 |
| Apr 24, 2026 | 348.00 | 354.80 | 346.60 | 354.80 | 354.80 | 3.40% | 422 |
| Apr 23, 2026 | 327.65 | 343.00 | 327.65 | 343.15 | 343.15 | 5.34% | 119 |
| Apr 22, 2026 | 328.90 | 333.95 | 322.00 | 325.75 | 325.75 | 0.52% | 337 |
| Apr 21, 2026 | 322.65 | 328.50 | 321.90 | 324.05 | 324.05 | 1.33% | 103 |
| Apr 20, 2026 | 319.00 | 323.25 | 319.00 | 319.80 | 319.80 | 0.17% | 191 |
| Apr 17, 2026 | 312.60 | 321.10 | 311.35 | 319.25 | 319.25 | 2.85% | 276 |
| Apr 16, 2026 | 312.10 | 312.10 | 308.25 | 310.40 | 310.40 | 1.90% | 80 |
| Apr 15, 2026 | 308.95 | 308.95 | 305.20 | 304.60 | 304.60 | -2.18% | 76 |
| Apr 14, 2026 | 314.95 | 317.80 | 309.70 | 311.40 | 311.40 | -0.06% | 397 |
| Apr 13, 2026 | 312.35 | 313.05 | 309.10 | 311.60 | 311.60 | -1.52% | 317 |
| Apr 10, 2026 | 312.20 | 317.65 | 312.20 | 316.40 | 316.40 | 2.69% | 166 |
| Apr 9, 2026 | 305.65 | 314.00 | 300.45 | 308.10 | 308.10 | 3.75% | 234 |
| Apr 8, 2026 | 297.10 | 300.60 | 291.10 | 296.95 | 296.95 | 9.23% | 343 |
| Apr 7, 2026 | 269.80 | 274.20 | 266.55 | 271.85 | 271.85 | 1.99% | 270 |
| Apr 2, 2026 | 262.25 | 268.15 | 253.20 | 266.55 | 266.55 | -0.86% | 337 |
| Apr 1, 2026 | 261.15 | 267.70 | 260.75 | 268.85 | 268.85 | 9.29% | 154 |
| Mar 31, 2026 | 245.80 | 248.55 | 242.65 | 246.00 | 246.00 | 2.16% | 307 |
| Mar 30, 2026 | 257.70 | 262.60 | 241.00 | 240.80 | 240.80 | -7.26% | 215 |
| Mar 27, 2026 | 255.95 | 260.75 | 254.25 | 259.65 | 259.65 | -1.72% | 361 |
| Mar 26, 2026 | 272.50 | 275.25 | 261.85 | 264.20 | 264.20 | -5.22% | 430 |
| Mar 25, 2026 | 280.55 | 283.85 | 271.35 | 278.75 | 278.75 | 0.72% | 232 |
| Mar 24, 2026 | 265.00 | 279.20 | 261.20 | 276.75 | 276.75 | 6.08% | 257 |
| Mar 23, 2026 | 247.25 | 268.15 | 247.25 | 260.90 | 260.90 | 2.66% | 499 |
| Mar 20, 2026 | 252.10 | 252.10 | 252.05 | 254.15 | 254.15 | -2.27% | 39 |
| Mar 19, 2026 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | -1.31% | - |
| Mar 18, 2026 | 267.15 | 267.15 | 264.50 | 263.50 | 263.50 | 3.50% | 22 |
| Mar 17, 2026 | 255.35 | 259.05 | 252.70 | 254.60 | 254.60 | -1.30% | 363 |
| Mar 16, 2026 | 262.60 | 262.60 | 258.40 | 257.95 | 257.95 | 2.99% | 28 |
| Mar 13, 2026 | 252.10 | 255.30 | 250.50 | 250.45 | 250.45 | -1.07% | 295 |
| Mar 12, 2026 | 259.95 | 260.70 | 247.65 | 253.15 | 253.15 | -5.45% | 64 |
| Mar 11, 2026 | 259.45 | 268.80 | 256.75 | 267.75 | 267.75 | 2.21% | 568 |
| Mar 10, 2026 | 259.25 | 261.80 | 259.20 | 261.95 | 261.95 | 5.26% | 35 |
| Mar 9, 2026 | 226.60 | 247.80 | 226.60 | 248.85 | 248.85 | 0.32% | 510 |
| Mar 6, 2026 | 259.70 | 260.00 | 247.55 | 248.05 | 248.05 | -5.65% | 398 |
| 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 |