Teradyne, Inc. - Common Stock (TER)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	71.10	72.43	67.12	69.32	6,748,932	69.32
4/03/2025	78.69	79.73	74.39	75.09	5,073,338	75.09
4/02/2025	81.75	84.89	81.10	83.62	1,732,585	83.62
4/01/2025	81.88	82.77	80.47	82.61	3,045,941	82.61
3/31/2025	81.36	83.00	79.60	82.60	2,825,402	82.60
3/28/2025	85.77	86.29	82.47	82.78	2,363,956	82.78
3/27/2025	87.18	87.94	85.25	85.68	2,161,419	85.68
3/26/2025	89.63	90.33	87.32	88.01	2,200,756	88.01
3/25/2025	90.25	91.29	89.47	89.95	1,942,277	89.95
3/24/2025	89.76	91.21	89.58	91.00	3,206,065	91.00
3/21/2025	86.59	88.39	85.36	87.51	5,930,747	87.51
3/20/2025	87.63	89.37	87.58	88.18	2,471,149	88.18
3/19/2025	88.69	90.46	87.46	88.51	2,919,427	88.51
3/18/2025	88.72	89.66	87.84	88.87	3,674,742	88.87
3/17/2025	87.15	90.86	87.15	90.17	3,563,014	90.17
3/14/2025	85.94	86.91	84.01	86.74	5,429,151	86.74
3/13/2025	86.22	87.67	83.93	85.33	4,470,031	85.33
3/12/2025	89.03	89.03	86.22	86.74	7,113,268	86.74
3/11/2025	91.89	94.37	82.98	87.07	12,238,597	87.07
3/10/2025	105.95	106.05	102.44	104.97	3,060,029	104.97
3/07/2025	106.14	108.84	104.35	108.54	2,402,810	108.54
3/06/2025	106.97	109.67	105.13	105.39	3,453,046	105.39
3/05/2025	108.00	110.69	106.65	110.21	2,386,306	110.21
3/04/2025	106.13	109.66	103.22	107.23	3,543,659	107.23
3/03/2025	110.96	111.69	104.92	105.78	3,731,111	105.78
2/28/2025	109.39	111.36	107.42	109.86	2,831,605	109.86
2/27/2025	115.55	116.42	108.73	108.81	3,027,969	108.81
2/26/2025	113.00	116.74	112.35	114.81	3,419,295	114.81
2/25/2025	114.09	114.50	110.96	111.35	2,292,498	111.35
2/24/2025	116.12	116.49	112.78	113.58	2,248,943	113.58
2/21/2025	119.33	120.64	114.63	115.91	2,493,971	115.91
2/20/2025	116.17	118.76	116.06	118.55	2,424,156	118.55
2/19/2025	114.60	116.60	114.43	115.90	1,583,445	115.90
2/18/2025	114.66	115.96	113.56	115.08	2,607,247	115.08
2/14/2025	112.26	113.64	112.07	113.25	1,838,594	113.25
2/13/2025	111.77	113.21	111.17	112.84	1,754,899	112.72
2/12/2025	109.78	111.93	109.40	111.54	1,592,433	111.42
2/11/2025	113.03	114.72	112.26	112.72	1,697,530	112.60
2/10/2025	114.81	115.06	112.83	114.06	1,549,228	113.94
2/07/2025	114.08	114.61	111.50	113.23	1,938,343	113.11
2/06/2025	112.88	114.12	111.69	114.07	2,233,232	113.95
2/05/2025	110.77	113.38	110.53	112.61	2,844,625	112.49
2/04/2025	111.49	112.48	110.03	111.67	3,055,073	111.55
2/03/2025	112.58	113.12	109.67	111.09	3,401,208	110.97
1/31/2025	113.79	118.89	111.16	115.79	3,707,297	115.67
1/30/2025	102.00	117.46	100.77	115.08	8,838,618	114.96
1/29/2025	122.90	123.50	120.94	122.05	2,738,462	121.92
1/28/2025	120.51	123.17	118.55	121.94	2,888,604	121.81
1/27/2025	124.56	125.39	118.15	120.27	5,278,172	120.14
1/24/2025	132.00	132.32	129.27	129.92	2,254,014	129.78
1/23/2025	132.08	132.61	129.84	131.83	2,212,850	131.69
1/22/2025	132.80	136.24	132.39	134.80	2,262,296	134.66
1/21/2025	135.00	135.50	130.18	132.30	4,082,961	132.16
1/17/2025	140.00	140.00	137.71	138.40	2,253,855	138.25
1/16/2025	137.42	139.76	135.57	137.57	1,980,528	137.42
1/15/2025	136.24	137.66	134.69	134.93	1,871,178	134.79
1/14/2025	134.24	135.69	132.27	134.18	1,300,048	134.04
1/13/2025	131.46	133.65	129.62	133.22	1,304,492	133.08
1/10/2025	136.29	136.29	132.40	134.17	1,928,769	134.03
1/08/2025	137.90	138.59	134.61	137.15	2,178,440	137.00
1/07/2025	141.27	144.16	137.38	138.82	3,228,210	138.67
1/06/2025	135.54	140.66	135.31	140.00	3,888,060	139.85