Skip to main content
Teradyne, Inc. (TER)
NASDAQ: TER · Real-Time Price · USD
200.77
+2.14 (1.08%)
At close: Dec 5, 2025, 4:00 PM EST
200.36
-0.41 (-0.20%)
After-hours: Dec 5, 2025, 7:59 PM EST

Teradyne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025200.00203.12199.04200.77200.771.08%2,652,482
Dec 4, 2025193.00200.85193.00198.63198.631.82%4,258,856
Dec 3, 2025191.52196.20189.00195.08195.082.71%3,294,032
Dec 2, 2025186.34191.48185.89189.94189.945.74%3,720,323
Dec 1, 2025179.17182.87178.04179.63179.63-1.24%2,499,024
Nov 28, 2025179.70182.17179.46181.89181.891.40%1,877,111
Nov 26, 2025169.62180.89168.81179.38179.386.98%3,744,931
Nov 25, 2025165.33168.09160.36167.67167.671.02%2,833,722
Nov 24, 2025160.00167.61159.50165.97165.974.44%5,139,875
Nov 21, 2025155.33160.62151.52158.91158.791.93%3,871,582
Nov 20, 2025172.28173.83154.71155.90155.78-7.33%5,142,703
Nov 19, 2025164.58170.40162.76168.23168.102.75%2,726,226
Nov 18, 2025165.51167.32163.00163.72163.60-2.22%2,803,857
Nov 17, 2025168.47173.38164.49167.44167.31-1.49%3,517,697
Nov 14, 2025163.92173.81163.20169.97169.840.22%3,208,315
Nov 13, 2025176.23177.00167.60169.59169.46-5.40%4,473,191
Nov 12, 2025180.20181.27177.19179.27179.131.15%2,365,827
Nov 11, 2025183.36183.36175.65177.23177.10-3.72%2,928,753
Nov 10, 2025188.38188.75180.67184.08183.940.99%2,954,830
Nov 7, 2025180.54182.50174.85182.28182.14-1.48%3,627,381
Nov 6, 2025187.75191.56182.85185.02184.88-1.37%4,504,181
Nov 5, 2025177.05188.94176.50187.59187.456.80%4,135,349
Nov 4, 2025176.26182.32175.10175.65175.52-4.05%3,216,474
Nov 3, 2025182.79184.57180.19183.07182.930.72%3,309,866
Oct 31, 2025180.00185.91178.00181.76181.622.76%4,540,022
Oct 30, 2025172.75179.21171.70176.88176.751.69%5,268,410
Oct 29, 2025170.01177.24162.16173.94173.8120.47%12,203,768
Oct 28, 2025147.05147.62144.11144.38144.27-2.12%5,016,831
Oct 27, 2025148.10150.08146.70147.50147.392.23%3,940,935
Oct 24, 2025147.56149.00144.07144.28144.17-0.52%2,079,994
Oct 23, 2025138.57146.12138.00145.04144.934.47%2,813,802
Oct 22, 2025141.53142.78135.83138.84138.74-3.13%3,918,033
Oct 21, 2025138.90144.33138.80143.33143.222.97%2,180,177
Oct 20, 2025140.84141.46138.72139.19139.080.75%2,346,055
Oct 17, 2025137.06139.72136.78138.16138.06-0.82%1,924,291
Oct 16, 2025142.00143.06138.17139.30139.19-1.23%1,783,498
Oct 15, 2025140.19141.41137.69141.03140.922.96%2,373,729
Oct 14, 2025135.62138.90135.00136.97136.87-1.55%3,043,160
Oct 13, 2025138.70139.91136.60139.13139.025.34%3,345,101
Oct 10, 2025145.80148.00131.75132.08131.98-9.03%5,757,148
Oct 9, 2025144.60145.47141.80145.19145.080.41%2,039,693
Oct 8, 2025140.55144.88140.20144.60144.493.18%2,601,421
Oct 7, 2025149.07150.29139.80140.14140.03-5.23%3,689,417
Oct 6, 2025147.90150.71147.30147.87147.761.53%3,706,244
Oct 3, 2025146.47149.46144.82145.64145.530.77%2,798,266
Oct 2, 2025144.90145.35141.72144.53144.422.41%3,307,373
Oct 1, 2025135.92141.54135.79141.12141.012.53%3,177,077
Sep 30, 2025134.00138.13133.00137.64137.542.46%3,013,979
Sep 29, 2025137.11137.28133.55134.33134.23-0.72%2,854,181
Sep 26, 2025132.00135.94131.40135.31135.211.84%3,276,343
Sep 25, 2025131.36133.15128.59132.87132.77-0.26%2,655,264
Sep 24, 2025134.52134.67131.03133.21133.11-1.09%3,688,684
Sep 23, 2025136.00138.24133.18134.68134.58-0.37%4,341,182
Sep 22, 2025126.46135.48126.02135.18135.0812.79%7,137,440
Sep 19, 2025119.50120.60117.54119.85119.760.87%9,576,511
Sep 18, 2025117.78119.53115.09118.82118.733.94%4,876,830
Sep 17, 2025113.75116.34112.81114.32114.230.34%2,569,331
Sep 16, 2025114.30115.61113.39113.93113.84-0.12%2,871,319
Sep 15, 2025112.25114.29110.91114.07113.981.63%3,241,587
Sep 12, 2025115.00115.18109.56112.24112.16-2.87%5,904,241
Sep 11, 2025117.82118.78114.43115.56115.47-1.92%4,024,080
Sep 10, 2025114.88118.12113.11117.82117.732.39%4,412,422
Sep 9, 2025119.00120.00114.65115.07114.98-3.22%4,724,469
Sep 8, 2025120.21121.26117.59118.90118.81-1.08%3,738,194
Sep 5, 2025120.06123.44119.37120.20120.110.68%3,531,827
Sep 4, 2025117.85120.02116.00119.39119.18-0.20%3,137,147
Sep 3, 2025120.77122.12118.39119.63119.42-0.81%3,212,759
Sep 2, 2025116.19121.04114.50120.61120.402.00%3,627,229
Aug 29, 2025119.43120.19117.43118.24118.030.30%4,107,764
Aug 28, 2025117.13118.73117.00117.89117.680.77%2,760,693
Aug 27, 2025118.71118.71116.96116.99116.78-1.36%3,291,300
Aug 26, 2025116.70119.82116.70118.61118.401.31%3,563,866
Aug 25, 2025114.99117.67114.50117.07116.861.54%3,570,468
Aug 22, 2025109.65117.17109.62115.30115.105.49%4,134,266
Aug 21, 2025108.33109.99107.82109.30109.11-0.20%2,138,381
Aug 20, 2025110.04111.19106.30109.52109.33-0.99%3,571,417
Aug 19, 2025110.37112.68109.50110.62110.430.19%3,170,991
Aug 18, 2025110.00111.10109.52110.41110.220.90%1,980,350
Aug 15, 2025111.65111.65109.37109.42109.23-2.15%3,238,494
Aug 14, 2025112.50113.74110.59111.82111.62-1.92%2,430,956
Aug 13, 2025112.38114.32110.65114.01113.812.13%5,224,068
Aug 12, 2025106.00111.91104.89111.63111.436.64%4,248,314
Aug 11, 2025107.57109.02104.58104.68104.50-2.60%3,042,766
Aug 8, 2025106.25108.39105.00107.47107.280.95%3,185,652
Aug 7, 2025107.04108.16105.25106.46106.271.51%2,966,300
Aug 6, 2025106.30107.10103.33104.88104.70-1.92%3,358,056
Aug 5, 2025106.16108.16104.55106.93106.741.14%7,233,609
Aug 4, 2025105.05105.85103.00105.72105.531.50%3,635,865
Aug 1, 2025104.38105.80102.42104.16103.98-3.04%4,812,509
Jul 31, 2025108.50113.43107.09107.43107.24-0.20%9,399,893
Jul 30, 2025105.73110.50102.48107.65107.4618.88%19,844,252
Jul 29, 202591.6192.3789.1890.5590.39-0.65%6,754,466
Jul 28, 202591.5892.4490.7991.1490.981.10%3,688,413
Jul 25, 202591.4091.7789.6590.1589.99-1.29%3,100,380
Jul 24, 202592.2892.6390.0791.3391.17-1.83%3,521,649
Jul 23, 202594.7194.7191.7993.0392.87-0.72%2,736,141
Jul 22, 202594.3395.5492.2693.7093.54-1.18%2,641,089
Jul 21, 202595.7897.2594.7994.8294.650.96%2,802,053
Jul 18, 202593.4594.1192.3093.9293.751.21%2,524,410
Jul 17, 202590.4093.3290.3192.8092.640.89%2,823,224