Teradyne, Inc. (FRA:TEY)
Germany
· Delayed Price · Currency is EUR 172.96
+0.60 (0.35%)
Last updated: Dec 5, 2025, 1:56 PM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 166.70 | 173.24 | 166.70 | 172.36 | 172.36 | 4.45% | 226 |
| Dec 3, 2025 | 164.42 | 165.02 | 164.00 | 165.02 | 165.02 | 1.25% | 26 |
| Dec 2, 2025 | 153.76 | 163.16 | 153.76 | 162.98 | 162.98 | 5.48% | 62 |
| Dec 1, 2025 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | -2.20% | - |
| Nov 28, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.40% | 1,300 |
| Nov 27, 2025 | 155.80 | 156.00 | 155.80 | 155.82 | 155.82 | 0.96% | 141 |
| Nov 26, 2025 | 145.36 | 154.34 | 145.36 | 154.34 | 154.34 | 7.52% | 290 |
| Nov 25, 2025 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | 0.01% | - |
| Nov 24, 2025 | 137.92 | 143.52 | 137.92 | 143.52 | 143.52 | 7.36% | 72 |
| Nov 21, 2025 | 134.74 | 134.74 | 133.68 | 133.68 | 133.58 | -2.59% | 206 |
| Nov 20, 2025 | 148.08 | 150.00 | 137.24 | 137.24 | 137.13 | -2.26% | 67 |
| Nov 19, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 140.31 | -2.43% | - |
| Nov 18, 2025 | 143.82 | 143.92 | 141.56 | 143.92 | 143.81 | -1.40% | 41 |
| Nov 17, 2025 | 146.18 | 148.40 | 145.96 | 145.96 | 145.85 | 1.25% | 728 |
| Nov 14, 2025 | 144.52 | 144.52 | 137.34 | 144.16 | 144.05 | -0.81% | 180 |
| Nov 13, 2025 | 156.42 | 156.42 | 145.34 | 145.34 | 145.23 | -7.13% | 356 |
| Nov 12, 2025 | 151.34 | 156.50 | 151.34 | 156.50 | 156.38 | 2.30% | 7 |
| Nov 11, 2025 | 157.32 | 157.32 | 152.98 | 152.98 | 152.86 | -4.49% | 40 |
| Nov 10, 2025 | 160.18 | 160.18 | 160.18 | 160.18 | 160.05 | 1.53% | 6 |
| Nov 7, 2025 | 158.64 | 158.64 | 157.76 | 157.76 | 157.64 | -1.95% | 20 |
| Nov 6, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.77 | 6.42% | - |
| Nov 5, 2025 | 150.96 | 151.20 | 150.96 | 151.20 | 151.08 | -3.09% | 15 |
| Nov 4, 2025 | 156.02 | 156.02 | 156.02 | 156.02 | 155.90 | -3.39% | 31 |
| Nov 3, 2025 | 155.64 | 161.50 | 155.64 | 161.50 | 161.37 | 5.05% | 26 |
| Oct 31, 2025 | 151.60 | 153.74 | 151.60 | 153.74 | 153.62 | 0.48% | 10 |
| Oct 30, 2025 | 147.80 | 153.00 | 147.80 | 153.00 | 152.88 | 5.52% | 70 |
| Oct 29, 2025 | 150.00 | 152.00 | 140.00 | 145.00 | 144.89 | 16.06% | 157 |
| Oct 28, 2025 | 124.94 | 124.94 | 124.94 | 124.94 | 124.84 | -0.14% | - |
| Oct 27, 2025 | 125.12 | 125.12 | 125.12 | 125.12 | 125.02 | -1.85% | - |
| Oct 24, 2025 | 123.58 | 127.48 | 123.58 | 127.48 | 127.38 | 5.11% | 48 |
| Oct 23, 2025 | 118.26 | 121.28 | 118.26 | 121.28 | 121.19 | -0.56% | 1 |
| Oct 22, 2025 | 121.96 | 121.96 | 121.96 | 121.96 | 121.86 | 3.13% | - |
| Oct 21, 2025 | 118.22 | 118.26 | 118.22 | 118.26 | 118.17 | 0.97% | 35 |
| Oct 20, 2025 | 117.12 | 117.12 | 117.12 | 117.12 | 117.03 | 1.86% | - |
| Oct 17, 2025 | 117.00 | 117.00 | 114.98 | 114.98 | 114.89 | -3.75% | 27 |
| Oct 16, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.37 | -1.11% | - |
| Oct 15, 2025 | 116.62 | 120.80 | 116.62 | 120.80 | 120.71 | 2.03% | 40 |
| Oct 14, 2025 | 117.60 | 118.40 | 117.60 | 118.40 | 118.31 | -1.33% | 37 |
| Oct 13, 2025 | 113.04 | 120.00 | 113.04 | 120.00 | 119.91 | 3.48% | 23 |
| Oct 10, 2025 | 124.02 | 124.02 | 115.94 | 115.96 | 115.87 | -5.80% | 190 |
| Oct 9, 2025 | 122.74 | 125.30 | 122.74 | 123.10 | 123.00 | 0.64% | 300 |
| Oct 8, 2025 | 119.18 | 122.32 | 119.18 | 122.32 | 122.22 | -2.02% | 11 |
| Oct 7, 2025 | 124.84 | 124.84 | 124.84 | 124.84 | 124.74 | -3.21% | - |
| Oct 6, 2025 | 122.92 | 128.98 | 122.92 | 128.98 | 128.88 | 5.77% | 400 |
| Oct 3, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 121.84 | -0.70% | - |
| Oct 2, 2025 | 118.82 | 122.80 | 118.82 | 122.80 | 122.70 | 6.45% | 22 |
| Oct 1, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.27 | -0.41% | - |
| Sep 30, 2025 | 113.04 | 115.84 | 113.04 | 115.84 | 115.75 | -0.17% | 100 |
| Sep 29, 2025 | 114.10 | 117.10 | 114.10 | 116.04 | 115.95 | 1.29% | 339 |
| Sep 26, 2025 | 112.38 | 114.56 | 112.38 | 114.56 | 114.47 | 1.90% | 22 |
| Sep 25, 2025 | 112.08 | 112.42 | 112.08 | 112.42 | 112.33 | -0.34% | 30 |
| Sep 24, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.71 | -2.73% | - |
| Sep 23, 2025 | 113.14 | 115.96 | 113.14 | 115.96 | 115.87 | 1.10% | 108 |
| Sep 22, 2025 | 100.78 | 114.70 | 100.78 | 114.70 | 114.61 | 15.06% | 146 |
| Sep 19, 2025 | 99.69 | 99.69 | 99.69 | 99.69 | 99.61 | -0.09% | - |
| Sep 18, 2025 | 95.89 | 99.78 | 95.89 | 99.78 | 99.70 | 3.82% | 25 |
| Sep 17, 2025 | 94.98 | 96.11 | 94.98 | 96.11 | 96.03 | 0.57% | 20 |
| Sep 16, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.50 | 1.07% | - |
| Sep 15, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.49 | -0.54% | 1 |
| Sep 12, 2025 | 97.29 | 97.29 | 95.07 | 95.07 | 95.00 | -4.50% | 142 |
| Sep 11, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.47 | 1.69% | - |
| Sep 10, 2025 | 97.17 | 97.90 | 97.17 | 97.90 | 97.82 | -4.36% | 35 |
| Sep 9, 2025 | 99.73 | 102.36 | 99.73 | 102.36 | 102.28 | 0.99% | 6 |
| Sep 8, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.28 | -1.92% | - |
| Sep 5, 2025 | 101.08 | 103.34 | 101.08 | 103.34 | 103.26 | 1.89% | 394 |
| Sep 4, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.24 | -1.00% | - |
| Sep 3, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 102.26 | 1.29% | - |
| Sep 2, 2025 | 99.78 | 101.14 | 99.78 | 101.14 | 100.96 | 1.37% | 24 |
| Sep 1, 2025 | 99.65 | 99.77 | 99.65 | 99.77 | 99.59 | -3.79% | 46 |
| Aug 29, 2025 | 99.71 | 105.18 | 99.71 | 103.70 | 103.51 | 1.97% | 46 |
| Aug 28, 2025 | 99.20 | 101.70 | 99.20 | 101.70 | 101.52 | -0.12% | 5 |
| Aug 27, 2025 | 100.82 | 101.82 | 100.82 | 101.82 | 101.64 | 2.55% | 15 |
| Aug 26, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 99.11 | 2.02% | - |
| Aug 25, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.15 | 2.44% | - |
| Aug 22, 2025 | 93.15 | 95.00 | 93.15 | 95.00 | 94.83 | 2.16% | 50 |
| Aug 21, 2025 | 92.86 | 92.99 | 92.86 | 92.99 | 92.82 | 0.86% | 10 |
| Aug 20, 2025 | 93.74 | 93.74 | 92.20 | 92.20 | 92.03 | -1.34% | 9 |
| Aug 19, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.28 | -1.63% | - |
| Aug 18, 2025 | 92.38 | 95.00 | 92.38 | 95.00 | 94.83 | 0.51% | 52 |
| Aug 15, 2025 | 94.73 | 94.73 | 94.52 | 94.52 | 94.35 | -1.72% | 44 |
| Aug 14, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.00 | -0.19% | - |
| Aug 13, 2025 | 94.38 | 96.35 | 94.38 | 96.35 | 96.18 | 5.62% | 10 |
| Aug 12, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.06 | 0.23% | 40 |
| Aug 11, 2025 | 91.01 | 91.01 | 91.01 | 91.01 | 90.85 | -0.54% | - |
| Aug 8, 2025 | 90.34 | 91.50 | 89.66 | 91.50 | 91.34 | 0.38% | 425 |
| Aug 7, 2025 | 88.84 | 91.15 | 88.84 | 91.15 | 90.99 | -0.23% | 40 |
| Aug 6, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.20 | 0.93% | - |
| Aug 5, 2025 | 90.52 | 90.52 | 90.52 | 90.52 | 90.36 | -0.88% | - |
| Aug 4, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.16 | -0.78% | 15 |
| Aug 1, 2025 | 92.69 | 92.69 | 92.04 | 92.04 | 91.87 | -3.16% | 60 |
| Jul 31, 2025 | 95.74 | 95.74 | 95.04 | 95.04 | 94.87 | 1.08% | 52 |
| Jul 30, 2025 | 81.44 | 94.37 | 81.44 | 94.02 | 93.85 | 18.91% | 53 |
| Jul 29, 2025 | 78.05 | 79.07 | 78.05 | 79.07 | 78.93 | 0.44% | 78 |
| Jul 28, 2025 | 76.01 | 79.25 | 76.01 | 78.72 | 78.58 | 0.92% | 602 |
| Jul 25, 2025 | 76.85 | 78.00 | 76.85 | 78.00 | 77.86 | -0.09% | 40 |
| Jul 24, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 77.93 | -1.84% | - |
| Jul 23, 2025 | 78.99 | 79.53 | 78.99 | 79.53 | 79.39 | -0.72% | 100 |
| Jul 22, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 79.97 | -3.62% | - |
| Jul 21, 2025 | 81.00 | 83.12 | 81.00 | 83.12 | 82.97 | 5.66% | 350 |
| Jul 18, 2025 | 78.99 | 78.99 | 78.67 | 78.67 | 78.53 | -3.89% | 93 |