Teradyne, Inc. (FRA:TEY)
Germany
· Delayed Price · Currency is EUR 319.75
-33.05 (-9.37%)
Last updated: Apr 28, 2026, 5:57 PM CET
Teradyne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.00 | 341.00 | 319.75 | 319.75 | 319.75 | -9.37% | 45 |
| Apr 27, 2026 | 355.90 | 360.10 | 352.75 | 352.80 | 352.80 | -1.67% | 47 |
| Apr 24, 2026 | 342.40 | 358.80 | 342.40 | 358.80 | 358.80 | 5.13% | 136 |
| Apr 23, 2026 | 325.05 | 345.85 | 325.05 | 341.30 | 341.30 | 5.68% | 354 |
| Apr 22, 2026 | 325.15 | 330.45 | 322.95 | 322.95 | 322.95 | -1.46% | 18 |
| Apr 21, 2026 | 318.20 | 327.75 | 318.20 | 327.75 | 327.75 | 2.10% | 640 |
| Apr 20, 2026 | 325.20 | 325.20 | 319.05 | 321.00 | 321.00 | 2.08% | 55 |
| Apr 17, 2026 | 309.65 | 314.45 | 309.65 | 314.45 | 314.45 | 1.37% | 7 |
| Apr 16, 2026 | 308.95 | 312.15 | 308.95 | 310.20 | 310.20 | 1.32% | 75 |
| Apr 15, 2026 | 308.50 | 308.50 | 300.00 | 306.15 | 306.15 | -0.68% | 55 |
| Apr 14, 2026 | 313.10 | 313.10 | 308.00 | 308.25 | 308.25 | -0.98% | 21 |
| Apr 13, 2026 | 313.15 | 314.85 | 306.00 | 311.30 | 311.30 | -0.22% | 538 |
| Apr 10, 2026 | 314.75 | 319.80 | 308.50 | 312.00 | 312.00 | 0.97% | 51 |
| Apr 9, 2026 | 303.75 | 314.00 | 302.25 | 309.00 | 309.00 | 0.13% | 195 |
| Apr 8, 2026 | 287.85 | 308.60 | 287.85 | 308.60 | 308.60 | 13.48% | 621 |
| Apr 7, 2026 | 268.00 | 274.00 | 268.00 | 271.95 | 271.95 | 4.46% | 156 |
| Apr 2, 2026 | 263.10 | 263.20 | 258.80 | 260.35 | 260.35 | -4.14% | 106 |
| Apr 1, 2026 | 256.80 | 272.10 | 256.80 | 271.60 | 271.60 | 11.08% | 114 |
| Mar 31, 2026 | 239.85 | 244.50 | 239.55 | 244.50 | 244.50 | 2.30% | 7 |
| Mar 30, 2026 | 251.10 | 260.95 | 239.00 | 239.00 | 239.00 | -8.06% | 6,674 |
| Mar 27, 2026 | 259.20 | 259.95 | 253.50 | 259.95 | 259.95 | -0.78% | 143 |
| Mar 26, 2026 | 277.50 | 277.50 | 262.00 | 262.00 | 262.00 | -6.33% | 53 |
| Mar 25, 2026 | 278.50 | 283.35 | 276.80 | 279.70 | 279.70 | 6.90% | 173 |
| Mar 24, 2026 | 262.10 | 264.35 | 261.60 | 261.65 | 261.65 | -0.08% | 111 |
| Mar 23, 2026 | 245.25 | 268.85 | 245.25 | 261.85 | 261.85 | 6.10% | 53 |
| Mar 20, 2026 | 257.65 | 259.65 | 246.80 | 246.80 | 246.80 | -4.54% | 102 |
| Mar 19, 2026 | 258.20 | 258.95 | 250.45 | 258.55 | 258.55 | -1.47% | 115 |
| Mar 18, 2026 | 262.55 | 271.30 | 262.40 | 262.40 | 262.40 | 1.65% | 378 |
| Mar 17, 2026 | 257.70 | 258.15 | 252.80 | 258.15 | 258.15 | -0.73% | 333 |
| Mar 16, 2026 | 254.70 | 262.75 | 252.00 | 260.05 | 260.05 | 3.79% | 262 |
| Mar 13, 2026 | 249.50 | 252.00 | 249.50 | 250.55 | 250.55 | -0.16% | 30 |
| Mar 12, 2026 | 258.20 | 258.20 | 249.70 | 250.95 | 250.95 | -4.22% | 35 |
| Mar 11, 2026 | 259.50 | 268.25 | 257.45 | 262.00 | 262.00 | -1.13% | 196 |
| Mar 10, 2026 | 254.35 | 265.00 | 254.35 | 265.00 | 265.00 | 4.27% | 203 |
| Mar 9, 2026 | 224.10 | 254.15 | 220.95 | 254.15 | 254.15 | 5.96% | 681 |
| Mar 6, 2026 | 262.55 | 265.40 | 239.85 | 239.85 | 239.85 | -8.21% | 413 |
| Mar 5, 2026 | 261.95 | 265.15 | 257.65 | 261.30 | 261.30 | -0.95% | 60 |
| Mar 4, 2026 | 255.60 | 263.80 | 255.05 | 263.80 | 263.80 | -0.13% | 123 |
| Mar 3, 2026 | 274.75 | 274.75 | 261.65 | 264.15 | 264.15 | -4.64% | 51 |
| Mar 2, 2026 | 263.60 | 277.00 | 262.00 | 277.00 | 277.00 | 4.57% | 329 |
| Feb 27, 2026 | 279.45 | 283.60 | 264.45 | 264.90 | 264.90 | -6.89% | 317 |
| Feb 26, 2026 | 289.10 | 297.25 | 279.00 | 284.50 | 284.50 | -1.78% | 230 |
| Feb 25, 2026 | 279.30 | 289.65 | 279.30 | 289.65 | 289.65 | 3.61% | 209 |
| Feb 24, 2026 | 271.15 | 281.00 | 270.55 | 279.55 | 279.55 | 4.31% | 592 |
| Feb 23, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -2.69% | 1,533 |
| Feb 20, 2026 | 270.15 | 275.40 | 266.80 | 275.40 | 275.40 | 2.99% | 45 |
| Feb 19, 2026 | 267.45 | 274.50 | 267.40 | 267.40 | 267.40 | -0.94% | 146 |
| Feb 18, 2026 | 259.55 | 270.60 | 259.15 | 269.95 | 269.95 | 2.60% | 2,392 |
| Feb 17, 2026 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | -0.09% | - |
| Feb 16, 2026 | 266.10 | 270.90 | 263.35 | 263.35 | 263.35 | -0.40% | 704 |
| Feb 13, 2026 | 261.95 | 266.20 | 261.95 | 264.40 | 264.40 | 1.30% | 31 |
| Feb 12, 2026 | 272.15 | 278.30 | 261.00 | 261.00 | 260.89 | -2.96% | 423 |
| Feb 11, 2026 | 256.70 | 268.95 | 256.70 | 268.95 | 268.84 | 5.59% | 86 |
| Feb 10, 2026 | 260.65 | 263.30 | 254.70 | 254.70 | 254.59 | -2.36% | 52 |
| Feb 9, 2026 | 257.25 | 265.05 | 251.90 | 260.85 | 260.74 | 4.15% | 272 |
| Feb 6, 2026 | 228.10 | 250.45 | 228.10 | 250.45 | 250.35 | 7.35% | 2,416 |
| Feb 5, 2026 | 230.50 | 233.75 | 230.10 | 233.30 | 233.20 | 3.32% | 209 |
| Feb 4, 2026 | 241.20 | 244.00 | 225.80 | 225.80 | 225.71 | -3.91% | 214 |
| Feb 3, 2026 | 255.30 | 263.10 | 224.55 | 235.00 | 234.90 | 9.99% | 1,262 |
| Feb 2, 2026 | 194.44 | 214.40 | 194.44 | 213.65 | 213.56 | 3.14% | 516 |
| Jan 30, 2026 | 208.70 | 210.90 | 207.15 | 207.15 | 207.06 | -0.58% | 1,147 |
| Jan 29, 2026 | 211.00 | 212.45 | 203.10 | 208.35 | 208.26 | -0.26% | 114 |
| Jan 28, 2026 | 207.85 | 208.90 | 207.85 | 208.90 | 208.81 | 4.97% | 12 |
| Jan 27, 2026 | 197.78 | 199.20 | 197.78 | 199.00 | 198.92 | 1.52% | 195 |
| Jan 26, 2026 | 192.12 | 196.02 | 190.76 | 196.02 | 195.94 | 0.84% | 400 |
| Jan 23, 2026 | 195.04 | 196.50 | 194.00 | 194.38 | 194.30 | -2.77% | 181 |
| Jan 22, 2026 | 198.26 | 205.15 | 198.26 | 199.92 | 199.84 | 1.04% | 36 |
| Jan 21, 2026 | 191.48 | 198.00 | 191.48 | 197.86 | 197.78 | 3.29% | 35 |
| Jan 20, 2026 | 190.82 | 191.56 | 187.70 | 191.56 | 191.48 | -0.65% | 801 |
| Jan 19, 2026 | 192.38 | 193.60 | 189.40 | 192.82 | 192.74 | -2.52% | 99 |
| Jan 16, 2026 | 198.56 | 200.75 | 194.88 | 197.80 | 197.72 | -0.29% | 1,229 |
| Jan 15, 2026 | 201.05 | 207.05 | 198.38 | 198.38 | 198.30 | 2.32% | 142 |
| Jan 14, 2026 | 195.42 | 196.50 | 193.88 | 193.88 | 193.80 | -0.76% | 225 |
| Jan 13, 2026 | 191.72 | 196.74 | 191.72 | 195.36 | 195.28 | 1.36% | 21 |
| Jan 12, 2026 | 183.50 | 193.02 | 183.36 | 192.74 | 192.66 | 2.41% | 81 |
| Jan 9, 2026 | 184.64 | 188.20 | 184.64 | 188.20 | 188.12 | 2.67% | 14 |
| Jan 8, 2026 | 188.86 | 189.30 | 183.30 | 183.30 | 183.22 | -2.92% | 86 |
| Jan 7, 2026 | 195.70 | 195.70 | 188.20 | 188.82 | 188.74 | -4.33% | 579 |
| Jan 6, 2026 | 187.78 | 197.36 | 187.78 | 197.36 | 197.28 | 5.89% | 575 |
| Jan 5, 2026 | 178.96 | 189.36 | 178.96 | 186.38 | 186.30 | 7.03% | 504 |
| Jan 2, 2026 | 167.48 | 174.14 | 167.48 | 174.14 | 174.07 | 4.79% | 303 |
| Dec 30, 2025 | 166.18 | 166.18 | 166.18 | 166.18 | 166.11 | -0.60% | - |
| Dec 29, 2025 | 169.02 | 169.02 | 167.18 | 167.18 | 167.11 | -1.37% | 64 |
| Dec 23, 2025 | 166.70 | 169.50 | 166.70 | 169.50 | 169.43 | 0.28% | 140 |
| Dec 22, 2025 | 166.90 | 169.02 | 166.90 | 169.02 | 168.95 | 2.95% | 109 |
| Dec 19, 2025 | 161.74 | 164.18 | 161.74 | 164.18 | 164.11 | -0.15% | 13 |
| Dec 18, 2025 | 157.44 | 164.42 | 157.44 | 164.42 | 164.35 | 0.29% | 30 |
| Dec 17, 2025 | 163.94 | 163.94 | 163.94 | 163.94 | 163.87 | 0.07% | - |
| Dec 16, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.75 | -1.56% | - |
| Dec 15, 2025 | 165.04 | 171.46 | 165.04 | 166.42 | 166.35 | 1.14% | 53 |
| Dec 12, 2025 | 172.90 | 172.90 | 164.54 | 164.54 | 164.47 | -5.03% | 69 |
| Dec 11, 2025 | 171.16 | 173.44 | 169.56 | 173.26 | 173.19 | - | 89 |
| Dec 10, 2025 | 171.12 | 173.26 | 171.12 | 173.26 | 173.19 | -0.40% | 1,030 |
| Dec 9, 2025 | 174.02 | 175.34 | 172.98 | 173.96 | 173.89 | 0.32% | 26 |
| Dec 8, 2025 | 173.12 | 176.00 | 172.94 | 173.40 | 173.33 | 0.25% | 1,185 |
| Dec 5, 2025 | 171.46 | 172.96 | 171.46 | 172.96 | 172.89 | 0.35% | 85 |
| Dec 4, 2025 | 166.70 | 173.24 | 166.70 | 172.36 | 172.29 | 4.45% | 226 |
| Dec 3, 2025 | 164.42 | 165.02 | 164.00 | 165.02 | 164.95 | 1.25% | 26 |
| Dec 2, 2025 | 153.76 | 163.16 | 153.76 | 162.98 | 162.91 | 5.48% | 62 |
| Dec 1, 2025 | 154.52 | 154.52 | 154.52 | 154.52 | 154.46 | -2.20% | - |