Teradyne, Inc. TER
NASDAQ · United States · Electronic Technology
$400.91-2.11 (-0.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $400.91 | -0.52% | $402.60 | $404.46 | $393.14 | 1.52M |
| 2026-09-29 | $403.02 | +0.43% | $410.85 | $415.61 | $399.84 | 2.57M |
| 2026-09-28 | $401.30 | +0.73% | $394.70 | $401.97 | $383.50 | 2.03M |
| 2026-09-25 | $398.38 | +2.75% | $394.85 | $400.46 | $388.38 | 1.61M |
| 2026-09-24 | $387.70 | -0.37% | $383.08 | $388.54 | $376.02 | 1.33M |
| 2026-09-23 | $389.14 | -2.40% | $398.00 | $398.68 | $378.31 | 2.01M |
| 2026-09-22 | $398.69 | +4.49% | $373.00 | $399.40 | $370.45 | 2.32M |
| 2026-09-21 | $381.54 | +2.71% | $378.71 | $384.99 | $370.88 | 3.39M |
| 2026-09-18 | $371.47 | +5.19% | $359.24 | $371.71 | $356.97 | 4.29M |
| 2026-09-17 | $353.13 | +3.51% | $352.86 | $360.26 | $350.00 | 2.60M |
| 2026-09-16 | $341.15 | +2.49% | $340.51 | $347.00 | $336.57 | 2.54M |
| 2026-09-15 | $332.85 | +1.11% | $337.83 | $338.48 | $326.37 | 2.69M |
| 2026-09-14 | $329.20 | -13.30% | $347.12 | $349.46 | $328.59 | 4.89M |
| 2026-09-11 | $379.72 | +2.57% | $380.37 | $385.68 | $374.38 | 2.39M |
| 2026-09-10 | $370.19 | -3.52% | $372.21 | $375.00 | $365.82 | 2.31M |
| 2026-09-09 | $383.69 | +3.13% | $368.48 | $384.45 | $368.48 | 2.29M |
| 2026-09-08 | $372.06 | +4.21% | $365.03 | $377.76 | $364.42 | 2.79M |
| 2026-09-04 | $357.03 | +5.45% | $345.89 | $359.00 | $342.29 | 2.25M |
| 2026-09-03 | $338.59 | -0.89% | $332.86 | $341.61 | $326.00 | 1.69M |
| 2026-09-02 | $341.62 | +1.84% | $334.01 | $347.00 | $330.12 | 1.82M |
| 2026-09-01 | $335.46 | -4.11% | $341.30 | $342.31 | $328.10 | 2.59M |
| 2026-08-31 | $349.83 | -1.45% | $357.36 | $361.83 | $347.81 | 1.90M |
| 2026-08-28 | $354.97 | -4.59% | $368.54 | $370.58 | $353.25 | 2.40M |
| 2026-08-27 | $372.06 | +2.47% | $370.20 | $372.68 | $360.44 | 2.45M |
| 2026-08-26 | $363.10 | -0.91% | $366.17 | $366.52 | $357.03 | 2.22M |
| 2026-08-25 | $366.43 | +0.42% | $374.28 | $378.75 | $360.65 | 1.68M |
| 2026-08-24 | $364.90 | -2.88% | $360.12 | $367.82 | $349.01 | 2.66M |
| 2026-08-21 | $375.74 | -1.93% | $381.80 | $385.57 | $365.01 | 1.91M |
| 2026-08-20 | $383.15 | +0.92% | $377.34 | $385.93 | $372.90 | 2.00M |
| 2026-08-19 | $379.65 | -6.09% | $405.19 | $405.19 | $374.01 | 2.77M |
| 2026-08-18 | $404.29 | -8.77% | $419.15 | $424.76 | $392.18 | 4.29M |
| 2026-08-17 | $443.14 | +5.81% | $425.00 | $444.17 | $420.22 | 3.11M |
| 2026-08-14 | $418.79 | +2.01% | $410.51 | $419.00 | $398.42 | 1.84M |
| 2026-08-13 | $410.52 | +1.93% | $399.40 | $422.32 | $398.00 | 1.88M |
| 2026-08-12 | $402.74 | +6.11% | $396.50 | $408.55 | $393.16 | 2.96M |
| 2026-08-11 | $379.56 | +3.96% | $373.79 | $387.81 | $371.20 | 1.81M |
| 2026-08-10 | $365.10 | -3.75% | $386.66 | $387.00 | $364.26 | 2.38M |
| 2026-08-07 | $379.31 | -1.45% | $397.60 | $397.60 | $372.80 | 3.74M |
| 2026-08-06 | $384.89 | -1.16% | $382.01 | $396.59 | $370.00 | 2.63M |
| 2026-08-05 | $389.39 | -3.51% | $402.47 | $409.40 | $386.08 | 3.18M |
| 2026-08-04 | $403.56 | +10.32% | $388.61 | $409.72 | $382.87 | 4.14M |
| 2026-08-03 | $365.80 | -0.51% | $359.92 | $370.40 | $349.31 | 2.70M |
| 2026-07-31 | $367.69 | +0.60% | $382.99 | $392.00 | $362.23 | 3.77M |
| 2026-07-30 | $365.49 | +14.43% | $347.90 | $369.00 | $344.50 | 7.31M |
| 2026-07-29 | $319.41 | -0.39% | $367.90 | $372.23 | $319.19 | 9.22M |
| 2026-07-28 | $320.65 | -4.22% | $319.34 | $323.96 | $301.00 | 5.80M |
| 2026-07-27 | $334.77 | -4.33% | $349.93 | $355.25 | $319.60 | 4.15M |
| 2026-07-24 | $349.92 | -6.38% | $365.00 | $371.36 | $345.47 | 2.95M |
| 2026-07-23 | $373.75 | +1.16% | $362.97 | $378.50 | $362.67 | 2.09M |
| 2026-07-22 | $369.46 | -1.22% | $362.65 | $376.37 | $360.80 | 2.14M |
| 2026-07-21 | $374.04 | +12.07% | $361.00 | $379.19 | $356.01 | 4.00M |
| 2026-07-20 | $333.76 | +3.54% | $335.22 | $351.23 | $331.28 | 2.94M |
| 2026-07-17 | $322.36 | +0.02% | $305.89 | $330.68 | $296.82 | 3.52M |
| 2026-07-16 | $322.30 | -5.79% | $332.24 | $335.39 | $317.74 | 3.62M |
| 2026-07-15 | $342.12 | -3.15% | $356.30 | $358.00 | $325.14 | 3.18M |
| 2026-07-14 | $353.23 | +3.55% | $363.57 | $365.00 | $347.16 | 2.11M |
| 2026-07-13 | $341.11 | -5.14% | $345.00 | $348.59 | $334.35 | 3.11M |
| 2026-07-10 | $359.60 | -0.87% | $353.46 | $362.55 | $344.97 | 1.57M |
| 2026-07-09 | $362.75 | +3.18% | $379.24 | $385.00 | $360.66 | 3.71M |
| 2026-07-08 | $351.57 | +2.47% | $342.99 | $354.27 | $335.06 | 3.19M |
| 2026-07-07 | $343.11 | -9.59% | $354.06 | $361.05 | $328.28 | 6.41M |
| 2026-07-06 | $379.52 | +2.83% | $386.58 | $399.80 | $377.17 | 3.45M |
| 2026-07-02 | $369.09 | -13.63% | $427.41 | $429.74 | $362.01 | 5.93M |
| 2026-07-01 | $427.34 | -11.68% | $461.00 | $463.66 | $425.11 | 5.47M |
| 2026-06-30 | $483.84 | +4.45% | $467.50 | $487.91 | $460.00 | 5.02M |
| 2026-06-29 | $463.21 | +6.03% | $440.62 | $469.11 | $414.93 | 5.09M |
| 2026-06-26 | $436.86 | -7.44% | $453.74 | $456.24 | $423.07 | 11.49M |
| 2026-06-25 | $471.96 | +10.48% | $454.00 | $472.37 | $427.09 | 7.03M |
| 2026-06-24 | $427.20 | +1.69% | $423.07 | $433.00 | $413.77 | 3.26M |
| 2026-06-23 | $420.12 | -8.07% | $410.17 | $428.67 | $408.77 | 7.67M |
| 2026-06-22 | $457.00 | +4.36% | $456.14 | $459.19 | $439.61 | 4.34M |
| 2026-06-18 | $437.92 | +7.19% | $421.83 | $439.50 | $421.83 | 17.96M |
| 2026-06-17 | $408.56 | -0.19% | $429.23 | $440.75 | $408.24 | 3.53M |
| 2026-06-16 | $409.35 | -5.33% | $432.25 | $436.25 | $409.22 | 3.98M |
| 2026-06-15 | $432.41 | +7.24% | $426.45 | $437.77 | $423.03 | 4.56M |
| 2026-06-12 | $403.20 | +5.72% | $381.94 | $408.00 | $380.00 | 3.32M |
| 2026-06-11 | $381.40 | +9.73% | $358.55 | $381.54 | $356.60 | 5.03M |
| 2026-06-10 | $347.59 | -5.86% | $360.27 | $374.82 | $345.61 | 3.75M |
| 2026-06-09 | $369.21 | -1.46% | $386.60 | $395.65 | $340.34 | 4.26M |
| 2026-06-08 | $374.69 | +4.68% | $377.84 | $380.17 | $368.41 | 2.94M |
| 2026-06-05 | $357.93 | -12.03% | $389.54 | $392.92 | $354.13 | 5.47M |
| 2026-06-04 | $406.86 | -0.69% | $396.43 | $413.87 | $388.09 | 4.21M |
| 2026-06-03 | $409.67 | +4.34% | $397.00 | $420.60 | $393.60 | 3.25M |
| 2026-06-02 | $392.62 | +6.27% | $370.77 | $392.90 | $365.78 | 3.41M |
| 2026-06-01 | $369.47 | -1.29% | $366.51 | $376.70 | $360.14 | 2.52M |
| 2026-05-29 | $374.31 | -2.18% | $385.16 | $386.97 | $368.10 | 4.13M |
| 2026-05-28 | $382.65 | +1.81% | $381.56 | $386.30 | $364.83 | 2.76M |
| 2026-05-27 | $375.83 | -3.42% | $402.13 | $406.65 | $365.05 | 3.28M |
| 2026-05-26 | $389.14 | +8.56% | $371.63 | $390.35 | $367.62 | 4.01M |
| 2026-05-22 | $358.44 | +1.41% | $355.00 | $360.34 | $352.41 | 2.71M |