Teradyne, Inc.TERNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $215.74 | $219.42 | $215.66 | $217.26 | 2.57M |
| 1/8/2026 | $221.40 | $221.40 | $212.64 | $216.31 | 3.14M |
| 1/7/2026 | $225.61 | $226.76 | $219.31 | $222.48 | 2.52M |
| 1/6/2026 | $220.95 | $229.66 | $219.62 | $228.84 | 3.38M |
| 1/5/2026 | $211.85 | $222.00 | $211.80 | $219.50 | 4.27M |
| 1/2/2026 | $199.29 | $208.81 | $199.26 | $207.56 | 3.22M |
| 12/31/2025 | $197.77 | $198.30 | $193.40 | $193.56 | 1.19M |
| 12/30/2025 | $198.01 | $198.20 | $195.00 | $196.67 | 1.99M |
| 12/29/2025 | $196.71 | $199.09 | $195.60 | $197.36 | 1.72M |
| 12/26/2025 | $199.25 | $199.47 | $196.73 | $198.90 | 1.25M |
| 12/24/2025 | $198.50 | $199.63 | $197.29 | $198.53 | 713,100 |
| 12/23/2025 | $196.14 | $199.32 | $195.61 | $198.50 | 1.34M |
| 12/22/2025 | $201.05 | $202.00 | $196.91 | $197.22 | 2.76M |
| 12/19/2025 | $191.94 | $196.49 | $191.51 | $195.18 | 7.88M |
| 12/18/2025 | $192.50 | $195.08 | $189.27 | $190.45 | 2.75M |
| 12/17/2025 | $194.00 | $194.57 | $182.16 | $185.21 | 3.58M |
| 12/16/2025 | $194.40 | $195.38 | $189.14 | $192.29 | 3.71M |
| 12/15/2025 | $199.91 | $200.49 | $193.55 | $194.70 | 3.22M |
| 12/12/2025 | $201.31 | $202.29 | $191.85 | $193.37 | 4.16M |
| 12/11/2025 | $201.14 | $204.03 | $195.98 | $203.97 | 2.51M |
| 12/10/2025 | $199.78 | $204.70 | $198.83 | $204.01 | 2.06M |
| 12/9/2025 | $200.20 | $201.88 | $198.00 | $199.97 | 1.87M |
| 12/8/2025 | $203.06 | $205.00 | $201.48 | $202.99 | 2.10M |
| 12/5/2025 | $200.00 | $203.12 | $199.04 | $200.77 | 2.66M |
| 12/4/2025 | $193.00 | $200.85 | $193.00 | $198.63 | 4.26M |
| 12/3/2025 | $191.52 | $196.20 | $189.00 | $195.08 | 3.34M |
| 12/2/2025 | $186.34 | $191.48 | $185.89 | $189.94 | 3.72M |
| 12/1/2025 | $179.17 | $182.87 | $178.04 | $179.63 | 2.77M |
| 11/28/2025 | $179.70 | $182.17 | $179.46 | $181.89 | 1.88M |
| 11/26/2025 | $169.62 | $180.89 | $168.81 | $179.38 | 3.74M |
| 11/25/2025 | $165.33 | $168.09 | $160.36 | $167.67 | 2.83M |
| 11/24/2025 | $160.00 | $167.61 | $159.50 | $165.97 | 5.14M |
| 11/21/2025 | $155.33 | $160.62 | $151.52 | $158.91 | 3.87M |
| 11/20/2025 | $172.28 | $173.83 | $154.71 | $155.90 | 5.14M |
| 11/19/2025 | $164.58 | $170.40 | $162.76 | $168.23 | 2.73M |
| 11/18/2025 | $165.51 | $167.32 | $163.00 | $163.72 | 2.80M |
| 11/17/2025 | $168.47 | $173.38 | $164.49 | $167.44 | 3.52M |
| 11/14/2025 | $163.92 | $173.81 | $163.20 | $169.97 | 3.21M |
| 11/13/2025 | $176.23 | $177.00 | $167.60 | $169.59 | 4.47M |
| 11/12/2025 | $180.20 | $181.27 | $177.19 | $179.27 | 2.37M |
| 11/11/2025 | $183.36 | $183.36 | $175.65 | $177.23 | 2.93M |
| 11/10/2025 | $188.38 | $188.75 | $180.67 | $184.08 | 2.95M |
| 11/7/2025 | $180.54 | $182.50 | $174.85 | $182.28 | 3.63M |
| 11/6/2025 | $187.75 | $191.56 | $182.85 | $185.02 | 4.50M |
| 11/5/2025 | $177.05 | $188.94 | $176.50 | $187.59 | 4.14M |
| 11/4/2025 | $176.26 | $182.32 | $175.10 | $175.65 | 3.22M |
| 11/3/2025 | $182.79 | $184.57 | $180.19 | $183.07 | 3.31M |
| 10/31/2025 | $180.00 | $185.91 | $178.00 | $181.76 | 4.54M |
| 10/30/2025 | $172.75 | $179.21 | $171.70 | $176.88 | 5.27M |
| 10/29/2025 | $170.01 | $177.24 | $162.16 | $173.94 | 12.20M |
| 10/28/2025 | $147.05 | $147.62 | $144.11 | $144.38 | 5.02M |
| 10/27/2025 | $148.10 | $150.08 | $146.70 | $147.50 | 3.94M |
| 10/24/2025 | $147.56 | $149.00 | $144.07 | $144.28 | 2.08M |
| 10/23/2025 | $138.57 | $146.12 | $138.00 | $145.04 | 2.81M |
| 10/22/2025 | $141.53 | $142.78 | $135.83 | $138.84 | 3.92M |
| 10/21/2025 | $138.90 | $144.32 | $138.80 | $143.33 | 2.18M |
| 10/20/2025 | $140.84 | $141.46 | $138.72 | $139.19 | 2.35M |
| 10/17/2025 | $137.06 | $139.72 | $136.78 | $138.16 | 1.92M |
| 10/16/2025 | $142.00 | $143.06 | $138.17 | $139.30 | 1.78M |
| 10/15/2025 | $140.19 | $141.41 | $137.69 | $141.03 | 2.37M |
| 10/14/2025 | $135.62 | $138.90 | $135.00 | $136.97 | 3.04M |
| 10/13/2025 | $138.70 | $139.91 | $136.60 | $139.13 | 3.35M |