Teradyne, Inc. - Common Stock (TER)

Historical Prices For Teradyne, Inc. - Common Stock (TER)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	186.34	191.48	185.89	189.94	3,720,834	189.94
12/01/2025	179.16	182.87	178.04	179.72	2,765,474	179.72
11/28/2025	179.70	182.16	179.46	181.89	1,877,113	181.89
11/26/2025	169.62	180.89	168.81	179.38	3,744,936	179.38
11/25/2025	165.33	168.09	160.36	167.67	2,815,886	167.67
11/24/2025	160.00	167.61	159.50	165.97	5,110,987	165.97
11/21/2025	155.33	160.62	151.52	158.91	3,883,228	158.79
11/20/2025	172.28	173.83	154.71	155.90	5,141,001	155.78
11/19/2025	164.58	170.40	162.76	168.23	2,718,564	168.10
11/18/2025	165.51	167.32	163.00	163.72	2,803,689	163.60
11/17/2025	168.47	173.38	164.49	167.44	3,516,997	167.31
11/14/2025	163.92	173.81	163.20	169.97	3,210,105	169.84
11/13/2025	176.23	177.00	167.60	169.59	4,472,598	169.46
11/12/2025	180.20	181.27	177.19	179.27	2,365,605	179.13
11/11/2025	183.36	183.36	175.65	177.23	2,928,470	177.10
11/10/2025	188.38	188.75	180.67	184.08	2,954,378	183.94
11/07/2025	180.54	182.50	174.85	182.28	3,627,385	182.14
11/06/2025	187.75	191.56	182.85	185.02	4,503,438	184.88
11/05/2025	177.05	188.94	176.50	187.59	4,132,700	187.45
11/04/2025	176.26	182.32	175.10	175.65	3,211,700	175.52
11/03/2025	182.79	184.57	180.19	183.07	3,308,615	182.93
10/31/2025	180.00	185.91	178.00	181.76	4,540,029	181.62
10/30/2025	172.75	179.21	171.70	176.88	5,268,213	176.75
10/29/2025	170.01	177.24	162.16	173.94	12,203,005	173.81
10/28/2025	147.05	147.62	144.11	144.38	4,992,346	144.27
10/27/2025	148.10	150.08	146.70	147.50	3,940,613	147.39
10/24/2025	147.56	149.00	144.07	144.28	2,079,996	144.17
10/23/2025	138.57	146.12	138.00	145.04	2,812,150	144.93
10/22/2025	141.53	142.78	135.83	138.84	3,917,973	138.74
10/21/2025	138.90	144.32	138.80	143.33	2,179,484	143.22
10/20/2025	140.84	141.46	138.72	139.19	2,345,735	139.09
10/17/2025	137.06	139.72	136.78	138.16	1,924,292	138.06
10/16/2025	142.00	143.06	138.17	139.30	1,783,050	139.19
10/15/2025	140.19	141.41	137.69	141.03	2,372,611	140.92
10/14/2025	135.62	138.90	135.00	136.97	3,043,087	136.87
10/13/2025	138.70	139.91	136.60	139.13	3,344,953	139.03
10/10/2025	145.80	148.00	131.75	132.08	5,757,178	131.98
10/09/2025	144.60	145.47	141.80	145.19	2,039,397	145.08
10/08/2025	140.55	144.88	140.20	144.60	2,600,828	144.49
10/07/2025	149.07	150.29	139.80	140.14	3,688,368	140.03
10/06/2025	147.90	150.71	147.30	147.87	3,706,188	147.76
10/03/2025	146.47	149.46	144.82	145.64	2,798,268	145.53
10/02/2025	144.90	145.35	141.72	144.53	3,306,469	144.42
10/01/2025	135.92	141.54	135.79	141.12	3,176,121	141.01
9/30/2025	133.99	138.13	133.00	137.64	3,013,675	137.54
9/29/2025	137.11	137.28	133.55	134.33	2,853,757	134.23
9/26/2025	132.00	135.94	131.40	135.31	3,278,231	135.21
9/25/2025	131.36	133.15	128.59	132.87	2,655,126	132.77
9/24/2025	134.51	134.67	131.03	133.21	3,688,476	133.11
9/23/2025	136.00	138.24	133.18	134.68	4,341,036	134.58
9/22/2025	126.46	135.48	126.02	135.18	7,136,740	135.08
9/19/2025	119.50	120.60	117.54	119.85	9,576,512	119.76
9/18/2025	117.78	119.53	115.09	118.82	4,876,724	118.73
9/17/2025	113.75	116.34	112.81	114.32	2,568,999	114.23
9/16/2025	114.30	115.61	113.39	113.93	2,871,295	113.84
9/15/2025	112.25	114.29	110.91	114.07	3,241,562	113.98
9/12/2025	115.00	115.18	109.56	112.24	5,904,250	112.16
9/11/2025	117.82	118.78	114.43	115.56	4,023,947	115.47
9/10/2025	114.88	118.12	113.11	117.82	4,412,317	117.73
9/09/2025	119.00	120.00	114.65	115.07	4,723,755	114.98
9/08/2025	120.20	121.26	117.59	118.90	3,738,461	118.81
9/05/2025	120.06	123.44	119.37	120.20	3,531,828	120.11
9/04/2025	117.85	120.02	116.00	119.39	3,137,033	119.18
9/03/2025	120.77	122.12	118.39	119.63	3,212,738	119.42