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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	319.08	324.85	324.85	327	316.27	2.6M
February 19, 2026	311.22	315.9	315.9	318.23	308.98	1.83M
February 18, 2026	306.92	314.82	314.82	321.78	304.65	2.75M
February 17, 2026	306.25	305.53	305.53	315.99	300.4	2.38M
February 13, 2026	308.58	314.66	314.66	318.17	302.49	2.6M
February 12, 2026	324.7	311.03	310.9	327.99	307.62	5.02M
February 11, 2026	312.43	321.45	321.45	325.29	310.91	3.65M
February 10, 2026	310	304.89	304.89	311.86	299.48	2.93M
February 09, 2026	297.78	310.01	310.01	316.54	296.5	5.35M
February 06, 2026	281.67	300.11	300.11	301.38	281	5.02M
February 05, 2026	265.71	271.13	271.13	281.37	262.28	3.87M
February 04, 2026	283.71	269.07	269.07	295.5	263.2	6.92M
February 03, 2026	258.15	282.98	282.98	286	246.8	11.79M
February 02, 2026	241.05	249.53	249.53	254.68	240.67	6.58M
January 30, 2026	248	241.05	241.05	255.2	238.8	3.58M
January 29, 2026	251.39	251.87	251.87	253.61	239.7	2.7M
January 28, 2026	243.5	250.48	250.48	251.15	241.01	3.76M
January 27, 2026	236.75	238.94	238.94	240.03	235.42	2.81M
January 26, 2026	229.18	231.75	231.75	235.08	227.02	2.08M
January 23, 2026	228.48	229.18	229.18	230.17	224.16	1.83M
January 22, 2026	237.8	229.14	229.14	238	226.3	2.63M
January 21, 2026	229.19	231.89	231.89	234.84	225.71	2.87M
January 20, 2026	220.42	223.98	223.98	229.07	220.32	2.51M
January 16, 2026	229.62	228.15	228.15	232.01	225.7	2.29M
January 15, 2026	236.16	227.7	227.7	238.92	227.48	3.46M
January 14, 2026	228.12	230.19	230.19	231.13	224.61	2.39M
January 13, 2026	224.36	229.27	229.27	230.32	224.36	2.3M
January 12, 2026	217.94	224.36	224.36	226.21	216.58	2.45M
January 09, 2026	215.74	217.26	217.26	219.42	215.66	2.57M
January 08, 2026	221.4	216.31	216.31	221.4	212.64	3M
January 07, 2026	225.61	222.48	222.48	226.76	219.31	2.52M
January 06, 2026	220.95	228.84	228.84	229.66	219.62	3.38M
January 05, 2026	211.85	219.5	219.5	222	211.8	4.27M
January 02, 2026	199.29	207.56	207.56	208.81	199.26	3.22M
December 31, 2025	197.77	193.56	193.56	198.3	193.4	1.19M
December 30, 2025	198.01	196.67	196.67	198.2	195	1.99M
December 29, 2025	196.71	197.36	197.36	199.09	195.6	1.72M
December 26, 2025	199.25	198.9	198.9	199.47	196.73	1.23M
December 24, 2025	198.5	198.53	198.53	199.63	197.29	713,100
December 23, 2025	196.14	198.5	198.5	199.32	195.61	1.34M
December 22, 2025	201.05	197.22	197.22	202	196.91	2.76M
December 19, 2025	191.94	195.18	195.18	196.49	191.51	7.84M
December 18, 2025	192.5	190.45	190.45	195.08	189.27	2.75M
December 17, 2025	194	185.21	185.21	194.57	182.16	3.58M
December 16, 2025	194.4	192.29	192.29	195.38	189.14	3.71M
December 15, 2025	199.91	194.7	194.7	200.49	193.55	3.22M
December 12, 2025	201.31	193.37	193.37	202.29	191.85	4.16M
December 11, 2025	201.14	203.97	203.97	204.03	195.98	2.51M
December 10, 2025	199.78	204.01	204.01	204.7	198.83	2.06M
December 09, 2025	200.2	199.97	199.97	201.88	198	1.87M
December 08, 2025	203.06	202.99	202.99	205	201.48	2.1M
December 05, 2025	200	200.77	200.77	203.12	199.04	2.66M
December 04, 2025	193	198.63	198.63	200.85	193	4.26M
December 03, 2025	191.07	195.08	195.08	196.2	189	3.23M
December 02, 2025	186.35	189.94	189.94	191.48	185.89	3.72M
December 01, 2025	179.17	179.63	179.63	182.87	178.04	2.77M
November 28, 2025	179.7	181.89	181.89	182.17	179.46	1.88M
November 26, 2025	169.62	179.38	179.38	180.89	168.81	3.74M
November 25, 2025	164.55	167.67	167.67	167.93	160.36	2.83M
November 24, 2025	160	165.97	165.97	167.61	159.5	5.14M

Teradyne, Inc. (TER) NASDAQ