Teradyne Inc. (TER)
74.04
0.18 (0.24%)
At close: Apr 15, 2025, 3:59 PM
73.46
-0.78%
After-hours: Apr 15, 2025, 07:04 PM EDT
Teradyne Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 75.57 | 75.57 | 76.02 | 76.02 | 72.28 | 72.28 | 73.86 | 73.86 | 0.29% | 3,946,195 |
| Apr 11, 2025 | 72.43 | 72.43 | 74.30 | 74.30 | 70.50 | 70.50 | 73.65 | 73.65 | 1.88% | 3,690,319 |
| Apr 10, 2025 | 75.18 | 75.18 | 76.42 | 76.42 | 70.28 | 70.28 | 72.29 | 72.29 | -9.00% | 6,480,600 |
| Apr 9, 2025 | 69.40 | 69.40 | 80.40 | 80.40 | 68.13 | 68.13 | 79.44 | 79.44 | 16.89% | 8,851,125 |
| Apr 8, 2025 | 75.58 | 75.58 | 76.15 | 76.15 | 66.39 | 66.39 | 67.96 | 67.96 | -6.74% | 5,071,700 |
| Apr 7, 2025 | 67.46 | 67.46 | 76.15 | 76.15 | 65.77 | 65.77 | 72.87 | 72.87 | 6.04% | 7,338,900 |
| Apr 4, 2025 | 71.10 | 71.10 | 72.43 | 72.43 | 67.12 | 67.12 | 68.72 | 68.72 | -8.48% | 6,747,395 |
| Apr 3, 2025 | 78.69 | 78.69 | 79.73 | 79.73 | 74.39 | 74.39 | 75.09 | 75.09 | -10.20% | 5,073,900 |
| Apr 2, 2025 | 81.75 | 81.75 | 84.89 | 84.89 | 81.10 | 81.10 | 83.62 | 83.62 | 1.22% | 1,732,909 |
| Apr 1, 2025 | 81.88 | 81.88 | 82.77 | 82.77 | 80.47 | 80.47 | 82.61 | 82.61 | 0.01% | 3,045,941 |
| Mar 31, 2025 | 81.36 | 81.36 | 83.00 | 83.00 | 79.60 | 79.60 | 82.60 | 82.60 | -0.22% | 2,825,429 |
| Mar 28, 2025 | 85.77 | 85.77 | 86.29 | 86.29 | 82.47 | 82.47 | 82.78 | 82.78 | -3.38% | 2,363,955 |
| Mar 27, 2025 | 87.18 | 87.18 | 87.94 | 87.94 | 85.25 | 85.25 | 85.68 | 85.68 | -2.65% | 2,161,473 |
| Mar 26, 2025 | 89.63 | 89.63 | 90.34 | 90.34 | 87.32 | 87.32 | 88.01 | 88.01 | -2.16% | 2,200,922 |
| Mar 25, 2025 | 90.25 | 90.25 | 91.29 | 91.29 | 89.47 | 89.47 | 89.95 | 89.95 | -1.15% | 1,942,291 |
| Mar 24, 2025 | 89.76 | 89.76 | 91.21 | 91.21 | 89.58 | 89.58 | 91.00 | 91.00 | 3.99% | 3,206,800 |
| Mar 21, 2025 | 86.59 | 86.59 | 88.39 | 88.39 | 85.36 | 85.36 | 87.51 | 87.51 | -0.76% | 5,930,707 |
| Mar 20, 2025 | 87.63 | 87.63 | 89.37 | 89.37 | 87.58 | 87.58 | 88.18 | 88.18 | -0.37% | 2,471,233 |
| Mar 19, 2025 | 88.69 | 88.69 | 90.46 | 90.46 | 87.46 | 87.46 | 88.51 | 88.51 | -0.41% | 2,919,700 |
| Mar 18, 2025 | 88.72 | 88.72 | 89.66 | 89.66 | 87.84 | 87.84 | 88.87 | 88.87 | -1.44% | 3,674,800 |
| Mar 17, 2025 | 87.15 | 87.15 | 90.86 | 90.86 | 87.15 | 87.15 | 90.17 | 90.17 | 3.95% | 3,563,205 |
| Mar 14, 2025 | 85.94 | 85.94 | 86.91 | 86.91 | 84.01 | 84.01 | 86.74 | 86.74 | 1.65% | 5,429,146 |
| Mar 13, 2025 | 86.22 | 86.22 | 87.67 | 87.67 | 83.93 | 83.93 | 85.33 | 85.33 | -1.63% | 4,470,500 |
| Mar 12, 2025 | 89.03 | 89.03 | 89.04 | 89.04 | 86.22 | 86.22 | 86.74 | 86.74 | -0.38% | 7,114,344 |
| Mar 11, 2025 | 91.89 | 91.89 | 94.37 | 94.37 | 82.98 | 82.98 | 87.07 | 87.07 | -17.05% | 12,239,400 |
| Mar 10, 2025 | 105.95 | 105.95 | 106.05 | 106.05 | 102.44 | 102.44 | 104.97 | 104.97 | -3.29% | 3,060,522 |
| Mar 7, 2025 | 106.14 | 106.14 | 108.84 | 108.84 | 104.35 | 104.35 | 108.54 | 108.54 | 2.99% | 2,402,810 |
| Mar 6, 2025 | 106.97 | 106.97 | 109.67 | 109.67 | 105.13 | 105.13 | 105.39 | 105.39 | -4.37% | 3,451,700 |
| Mar 5, 2025 | 108.00 | 108.00 | 110.69 | 110.69 | 106.65 | 106.65 | 110.21 | 110.21 | 2.78% | 2,388,800 |
| Mar 4, 2025 | 106.13 | 106.13 | 109.66 | 109.66 | 103.22 | 103.22 | 107.23 | 107.23 | 1.37% | 3,543,707 |
| Mar 3, 2025 | 110.96 | 110.96 | 111.69 | 111.69 | 104.92 | 104.92 | 105.78 | 105.78 | -3.71% | 3,731,222 |
| Feb 28, 2025 | 109.39 | 109.39 | 111.36 | 111.36 | 107.42 | 107.42 | 109.86 | 109.86 | 0.96% | 2,831,605 |
| Feb 27, 2025 | 115.55 | 115.55 | 116.42 | 116.42 | 108.73 | 108.73 | 108.81 | 108.81 | -5.23% | 3,028,397 |
| Feb 26, 2025 | 113.00 | 113.00 | 116.74 | 116.74 | 112.35 | 112.35 | 114.81 | 114.81 | 3.11% | 3,419,460 |
| Feb 25, 2025 | 114.09 | 114.09 | 114.50 | 114.50 | 110.96 | 110.96 | 111.35 | 111.35 | -1.96% | 2,292,542 |
| Feb 24, 2025 | 116.12 | 116.12 | 116.49 | 116.49 | 112.78 | 112.78 | 113.58 | 113.58 | -2.01% | 2,249,100 |
| Feb 21, 2025 | 119.34 | 119.34 | 120.64 | 120.64 | 114.63 | 114.63 | 115.91 | 115.91 | -2.23% | 2,493,971 |
| Feb 20, 2025 | 116.17 | 116.17 | 118.76 | 118.76 | 116.06 | 116.06 | 118.55 | 118.55 | 2.29% | 2,424,251 |
| Feb 19, 2025 | 114.60 | 114.60 | 116.60 | 116.60 | 114.43 | 114.43 | 115.90 | 115.90 | 0.71% | 1,583,623 |
| Feb 18, 2025 | 114.66 | 114.66 | 115.96 | 115.96 | 113.57 | 113.57 | 115.08 | 115.08 | 1.62% | 2,607,601 |
| Feb 14, 2025 | 112.26 | 112.26 | 113.64 | 113.64 | 112.07 | 112.07 | 113.25 | 113.25 | 0.36% | 1,838,600 |
| Feb 13, 2025 | 111.77 | 111.65 | 113.21 | 113.09 | 111.17 | 111.05 | 112.84 | 112.72 | 1.17% | 1,755,411 |
| Feb 12, 2025 | 109.78 | 109.66 | 111.93 | 111.81 | 109.40 | 109.28 | 111.54 | 111.42 | -1.05% | 1,592,583 |
| Feb 11, 2025 | 113.03 | 112.91 | 114.72 | 114.60 | 112.26 | 112.14 | 112.72 | 112.60 | -1.17% | 1,697,347 |
| Feb 10, 2025 | 114.81 | 114.69 | 115.06 | 114.94 | 112.83 | 112.71 | 114.06 | 113.94 | 0.73% | 1,549,820 |
| Feb 7, 2025 | 114.08 | 113.96 | 114.61 | 114.49 | 111.50 | 111.38 | 113.23 | 113.11 | -0.74% | 1,938,343 |
| Feb 6, 2025 | 112.88 | 112.76 | 114.12 | 114.00 | 111.69 | 111.57 | 114.07 | 113.95 | 1.30% | 2,233,417 |
| Feb 5, 2025 | 110.77 | 110.65 | 113.38 | 113.26 | 110.53 | 110.41 | 112.61 | 112.49 | 0.84% | 2,845,327 |
| Feb 4, 2025 | 111.49 | 111.37 | 112.49 | 112.37 | 110.03 | 109.91 | 111.67 | 111.55 | 0.52% | 3,055,497 |
| Feb 3, 2025 | 112.58 | 112.46 | 113.12 | 113.00 | 109.67 | 109.55 | 111.09 | 110.97 | -4.06% | 3,401,600 |