Teradyne, Inc. - Common Stock (TER)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	82.31	83.17	81.36	82.06	2,471,884	82.06
6/03/2025	79.48	81.64	78.41	81.45	2,150,843	81.45
6/02/2025	78.00	79.96	77.78	79.49	2,452,830	79.49
5/30/2025	80.18	80.29	77.02	78.60	3,849,263	78.60
5/29/2025	82.01	82.41	80.25	80.98	1,803,162	80.98
5/28/2025	82.00	82.47	79.91	80.25	2,709,945	80.25
5/27/2025	79.06	82.39	78.38	81.74	3,696,845	81.74
5/23/2025	76.69	77.46	75.99	76.98	1,814,705	76.98
5/22/2025	78.89	79.50	78.22	78.49	1,987,816	78.49
5/21/2025	80.43	81.91	78.76	78.98	2,329,235	78.86
5/20/2025	80.99	81.46	80.60	81.42	1,616,825	81.30
5/19/2025	80.56	81.99	80.44	81.47	1,840,569	81.35
5/16/2025	82.87	82.87	81.75	82.73	2,183,383	82.60
5/15/2025	83.25	83.78	82.34	82.99	2,958,984	82.86
5/14/2025	85.06	85.84	83.55	84.27	2,309,478	84.14
5/13/2025	83.01	85.63	82.95	84.90	2,817,466	84.77
5/12/2025	83.07	83.77	81.65	83.06	4,715,260	82.93
5/09/2025	77.26	78.37	76.71	77.42	2,354,062	77.30
5/08/2025	76.21	78.03	75.60	76.84	2,713,320	76.72
5/07/2025	74.07	75.48	73.11	75.09	3,310,629	74.98
5/06/2025	74.35	75.03	73.74	74.07	2,203,425	73.96
5/05/2025	75.46	76.38	75.27	75.44	2,484,906	75.33
5/02/2025	75.69	77.10	75.44	75.88	2,526,928	75.76
5/01/2025	75.16	75.70	73.63	73.78	3,041,388	73.67
4/30/2025	73.68	74.47	71.27	74.21	4,360,057	74.10
4/29/2025	75.04	76.65	72.76	74.89	4,966,533	74.78
4/28/2025	76.46	78.64	75.34	76.83	4,838,361	76.71
4/25/2025	76.09	77.70	73.50	77.12	2,588,648	77.00
4/24/2025	74.76	77.59	74.43	77.30	3,576,579	77.18
4/23/2025	75.07	75.91	73.03	73.18	3,431,185	73.07
4/22/2025	70.74	72.05	70.41	71.29	3,249,899	71.18
4/21/2025	69.41	70.52	68.24	69.81	3,268,334	69.70
4/17/2025	71.30	71.79	70.49	71.25	3,056,579	71.14
4/16/2025	70.73	72.64	68.46	71.16	4,928,866	71.05
4/15/2025	74.08	75.36	73.69	74.06	2,227,615	73.95
4/14/2025	75.57	76.02	72.28	73.86	3,946,532	73.75
4/11/2025	72.43	74.30	70.50	73.65	3,690,321	73.54
4/10/2025	75.18	76.42	70.28	72.29	6,482,870	72.18
4/09/2025	69.40	80.40	68.13	79.44	8,848,778	79.32
4/08/2025	75.58	76.15	66.39	67.96	5,071,564	67.86
4/07/2025	67.46	74.32	65.77	72.87	7,337,598	72.76
4/04/2025	71.10	72.43	67.12	69.32	6,749,061	69.21
4/03/2025	78.69	79.73	74.39	75.09	5,073,338	74.98
4/02/2025	81.75	84.89	81.10	83.62	1,732,585	83.49
4/01/2025	81.88	82.77	80.47	82.61	3,045,941	82.48
3/31/2025	81.36	83.00	79.60	82.60	2,825,402	82.47
3/28/2025	85.77	86.29	82.47	82.78	2,363,956	82.65
3/27/2025	87.18	87.94	85.25	85.68	2,161,419	85.55
3/26/2025	89.63	90.33	87.32	88.01	2,200,756	87.88
3/25/2025	90.25	91.29	89.47	89.95	1,942,277	89.81
3/24/2025	89.76	91.21	89.58	91.00	3,206,065	90.86
3/21/2025	86.59	88.39	85.36	87.51	5,930,747	87.38
3/20/2025	87.63	89.37	87.58	88.18	2,471,149	88.05
3/19/2025	88.69	90.46	87.46	88.51	2,919,427	88.38
3/18/2025	88.72	89.66	87.84	88.87	3,674,742	88.73
3/17/2025	87.15	90.86	87.15	90.17	3,563,014	90.03
3/14/2025	85.94	86.91	84.01	86.74	5,429,151	86.61
3/13/2025	86.22	87.67	83.93	85.33	4,470,031	85.20
3/12/2025	89.03	89.03	86.22	86.74	7,113,268	86.61
3/11/2025	91.89	94.37	82.98	87.07	12,238,597	86.94
3/10/2025	105.95	106.05	102.44	104.97	3,060,029	104.81
3/07/2025	106.14	108.84	104.35	108.54	2,402,810	108.38
3/06/2025	106.97	109.67	105.13	105.39	3,453,046	105.23
3/05/2025	108.00	110.69	106.65	110.21	2,386,306	110.04