Teradyne, Inc.
TER · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $278.01 | $278.01 | $257.84 | $261.01 | -4.87% | 5.21M |
| Oct 30, 2026 | $277.54 | $284.16 | $266.36 | $274.37 | -7.38% | 8.63M |
| Oct 29, 2026 | $303.23 | $304.78 | $288.67 | $296.23 | -5.43% | 4.23M |
| Oct 28, 2026 | $302.68 | $317.00 | $295.00 | $313.24 | -3.23% | 5.11M |
| Oct 27, 2026 | $318.04 | $328.83 | $312.28 | $323.68 | +4.75% | 4.11M |
| Oct 26, 2026 | $314.33 | $320.00 | $306.44 | $309.00 | +0.05% | 3.04M |
| Oct 23, 2026 | $306.35 | $317.79 | $304.27 | $308.85 | +0.03% | 2.67M |
| Oct 22, 2026 | $323.66 | $324.45 | $306.84 | $308.75 | -10.63% | 5.87M |
| Oct 21, 2026 | $345.55 | $351.95 | $341.51 | $345.49 | +2.64% | 2.14M |
| Oct 20, 2026 | $328.03 | $342.98 | $322.33 | $336.59 | +0.32% | 2.42M |
| Oct 19, 2026 | $341.50 | $348.38 | $333.00 | $335.53 | +3.24% | 3.41M |
| Oct 16, 2026 | $339.14 | $341.01 | $324.09 | $325.00 | -5.31% | 3.21M |
| Oct 15, 2026 | $341.80 | $344.88 | $331.89 | $343.21 | -4.52% | 4.53M |
| Oct 14, 2026 | $368.04 | $371.71 | $354.74 | $359.44 | -5.48% | 3.77M |
| Oct 13, 2026 | $371.50 | $381.10 | $362.54 | $380.29 | -0.93% | 2.74M |
| Oct 12, 2026 | $394.09 | $394.68 | $381.74 | $383.85 | -4.68% | 2.73M |
| Oct 9, 2026 | $405.19 | $414.26 | $399.31 | $402.68 | +0.99% | 1.81M |
| Oct 8, 2026 | $405.00 | $410.73 | $388.85 | $398.72 | -3.17% | 3.39M |
| Oct 7, 2026 | $415.18 | $416.69 | $404.80 | $411.78 | -4.31% | 2.40M |
| Oct 6, 2026 | $445.07 | $448.00 | $427.04 | $430.32 | -3.20% | 2.01M |
| Oct 5, 2026 | $447.09 | $447.71 | $435.50 | $444.53 | -1.00% | 1.68M |
| Oct 2, 2026 | $430.80 | $451.86 | $427.03 | $449.04 | +8.00% | 3.40M |
| Oct 1, 2026 | $402.90 | $419.37 | $401.24 | $415.79 | +3.71% | 1.71M |
| Sep 30, 2026 | $402.60 | $404.46 | $393.14 | $400.91 | -0.52% | 1.52M |
| Sep 29, 2026 | $410.85 | $415.61 | $399.84 | $403.02 | +0.43% | 2.57M |
| Sep 28, 2026 | $394.70 | $401.97 | $383.50 | $401.30 | +0.73% | 2.03M |
| Sep 25, 2026 | $394.85 | $400.46 | $388.38 | $398.38 | +2.75% | 1.61M |
| Sep 24, 2026 | $383.08 | $388.54 | $376.02 | $387.70 | -0.37% | 1.33M |
| Sep 23, 2026 | $398.00 | $398.68 | $378.31 | $389.14 | -2.40% | 2.01M |
| Sep 22, 2026 | $373.00 | $399.40 | $370.45 | $398.69 | +4.49% | 2.32M |
| Sep 21, 2026 | $378.71 | $384.99 | $370.88 | $381.54 | +2.71% | 3.39M |
| Sep 18, 2026 | $359.24 | $371.71 | $356.97 | $371.47 | +5.19% | 4.29M |
| Sep 17, 2026 | $352.86 | $360.26 | $350.00 | $353.13 | +3.51% | 2.60M |
| Sep 16, 2026 | $340.51 | $347.00 | $336.57 | $341.15 | +2.49% | 2.55M |
| Sep 15, 2026 | $337.83 | $338.48 | $326.37 | $332.85 | +1.11% | 2.69M |
| Sep 14, 2026 | $347.12 | $349.46 | $328.59 | $329.20 | -13.30% | 4.89M |
| Sep 11, 2026 | $380.37 | $385.68 | $374.38 | $379.72 | +2.57% | 2.39M |
| Sep 10, 2026 | $372.21 | $375.00 | $365.82 | $370.19 | -3.52% | 2.31M |
| Sep 9, 2026 | $368.48 | $384.45 | $368.48 | $383.69 | +3.13% | 2.29M |
| Sep 8, 2026 | $365.03 | $377.76 | $364.42 | $372.06 | +4.21% | 2.79M |
| Sep 4, 2026 | $345.89 | $359.00 | $342.29 | $357.03 | +5.45% | 2.25M |
| Sep 3, 2026 | $332.86 | $341.61 | $326.00 | $338.59 | -0.89% | 1.69M |
| Sep 2, 2026 | $334.01 | $347.00 | $330.12 | $341.62 | +1.84% | 1.82M |
| Sep 1, 2026 | $341.30 | $342.31 | $328.10 | $335.46 | -4.11% | 2.59M |
| Aug 31, 2026 | $357.36 | $361.83 | $347.81 | $349.83 | -1.45% | 1.90M |
| Aug 28, 2026 | $368.54 | $370.58 | $353.25 | $354.97 | -4.59% | 2.40M |
| Aug 27, 2026 | $370.20 | $372.68 | $360.44 | $372.06 | +2.47% | 2.45M |
| Aug 26, 2026 | $366.17 | $366.52 | $357.03 | $363.10 | -0.91% | 2.23M |
| Aug 25, 2026 | $374.28 | $378.75 | $360.65 | $366.43 | +0.42% | 1.68M |
| Aug 24, 2026 | $360.12 | $367.82 | $349.01 | $364.90 | -2.88% | 2.66M |
| Aug 21, 2026 | $381.80 | $385.57 | $365.01 | $375.74 | -1.93% | 1.91M |
| Aug 20, 2026 | $377.34 | $385.93 | $372.90 | $383.15 | +0.92% | 2.00M |
| Aug 19, 2026 | $405.19 | $405.19 | $374.01 | $379.65 | -6.09% | 2.77M |
| Aug 18, 2026 | $419.15 | $424.76 | $392.18 | $404.29 | -8.77% | 4.29M |
| Aug 17, 2026 | $425.00 | $444.17 | $420.22 | $443.14 | +5.81% | 3.11M |
| Aug 14, 2026 | $410.51 | $419.00 | $398.42 | $418.79 | +2.01% | 1.84M |
| Aug 13, 2026 | $399.40 | $422.32 | $398.00 | $410.52 | +1.93% | 1.88M |
| Aug 12, 2026 | $396.50 | $408.55 | $393.16 | $402.74 | +6.11% | 2.96M |
| Aug 11, 2026 | $373.79 | $387.81 | $371.20 | $379.56 | +3.96% | 1.81M |
| Aug 10, 2026 | $386.66 | $387.00 | $364.26 | $365.10 | — | 2.38M |
