Teradyne, Inc. - TER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	146.47	145.64	145.64	149.46	144.82	2.8M
October 02, 2025	144.9	144.53	144.53	145.35	141.72	3.31M
October 01, 2025	135.92	141.12	141.12	141.54	135.79	3.18M
September 30, 2025	134	137.64	137.64	138.13	133	3.01M
September 29, 2025	137.11	134.33	134.33	137.28	133.55	2.85M
September 26, 2025	132	135.31	135.31	135.94	131.4	3.28M
September 25, 2025	131.36	132.87	132.87	133.15	128.59	2.66M
September 24, 2025	134.51	133.21	133.21	134.67	131.03	3.69M
September 23, 2025	136	134.68	134.68	138.24	133.18	4.34M
September 22, 2025	126.46	135.18	135.18	135.48	126.02	7.14M
September 19, 2025	119.5	119.85	119.85	120.6	117.54	9.52M
September 18, 2025	117.78	118.82	118.82	119.53	115.09	4.88M
September 17, 2025	113.75	114.32	114.32	116.34	112.81	2.57M
September 16, 2025	114.3	113.93	113.93	115.61	113.39	2.87M
September 15, 2025	112.25	114.07	114.07	114.29	110.91	3.24M
September 12, 2025	115	112.24	112.24	115.18	109.56	5.9M
September 11, 2025	117.82	115.56	115.56	118.78	114.43	3.66M
September 10, 2025	114.88	117.82	117.82	118.12	113.11	4.41M
September 09, 2025	119	115.07	115.07	120	114.66	4.54M
September 08, 2025	120.21	118.9	118.9	121.26	117.59	3.74M
September 05, 2025	120.06	120.2	120.2	123.44	119.37	3.53M
September 04, 2025	117.85	119.39	119.39	120.02	116	3.14M
September 03, 2025	120.77	119.63	119.63	122.12	118.39	3.21M
September 02, 2025	116.19	120.61	120.61	121.04	114.5	3.63M
August 29, 2025	119.43	118.24	118.24	120.19	117.43	4.11M
August 28, 2025	117.13	117.89	117.89	118.73	117	2.76M
August 27, 2025	118.4	116.99	116.99	118.61	116.96	2.64M
August 26, 2025	116.7	118.61	118.61	119.82	116.7	3.56M
August 25, 2025	114.99	117.07	117.07	117.67	114.5	3.57M
August 22, 2025	109.65	115.3	115.3	117.17	109.62	4.13M
August 21, 2025	108.33	109.3	109.3	109.98	107.87	2.12M
August 20, 2025	110.04	109.52	109.52	111.19	106.3	3.57M
August 19, 2025	110.37	110.62	110.62	112.68	109.5	3.17M
August 18, 2025	110	110.41	110.41	111.1	109.52	1.98M
August 15, 2025	111.65	109.42	109.42	111.65	109.37	3.24M
August 14, 2025	112.5	111.82	111.82	113.74	110.59	2.43M
August 13, 2025	112.38	114.01	114.01	114.32	110.65	5.22M
August 12, 2025	106	111.63	111.63	111.91	104.89	4.25M
August 11, 2025	107.57	104.68	104.68	109.02	104.58	3.04M
August 08, 2025	106.25	107.47	107.47	108.39	105	3.19M
August 07, 2025	107.04	106.46	106.46	108.16	105.26	2.95M
August 06, 2025	106.3	104.88	104.88	107.1	103.33	3.36M
August 05, 2025	106.16	106.93	106.93	108.16	104.55	7.23M
August 04, 2025	105.05	105.72	105.72	105.85	103	3.64M
August 01, 2025	104.38	104.16	104.16	105.8	102.42	4.81M
July 31, 2025	108.5	107.43	107.43	113.43	107.09	9.4M
July 30, 2025	98.94	107.65	107.65	110.5	98.94	19.67M
July 29, 2025	91.61	90.55	90.55	92.37	89.18	6.48M
July 28, 2025	91.58	91.14	91.14	92.44	90.79	3.69M
July 25, 2025	91.4	90.15	90.15	91.77	89.65	3.09M
July 24, 2025	92.28	91.33	91.33	92.63	90.07	3.52M
July 23, 2025	94.71	93.03	93.03	94.71	91.79	2.73M
July 22, 2025	94.33	93.7	93.7	95.54	92.26	2.64M
July 21, 2025	95.78	94.82	94.82	97.25	94.79	2.8M
July 18, 2025	93.45	93.92	93.92	94.11	92.3	2.52M
July 17, 2025	90.4	92.8	92.8	93.32	90.31	2.81M
July 16, 2025	92.49	91.98	91.98	92.73	88.6	3.85M
July 15, 2025	96.61	93.03	93.03	98.1	92.98	3.65M
July 14, 2025	97.01	95.22	95.22	97.05	93.59	3.61M
July 11, 2025	97.64	97.05	97.05	98	95.97	3.72M

Teradyne, Inc. (TER) NASDAQ