-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
-16.19% -
3 MONTH PERFORMANCE
-22.06% -
6 MONTH PERFORMANCE
-24.76% -
YEAR-TO-DATE PERFORMANCE
-2.75% -
1 YEAR PERFORMANCE
+15.02%
Teradyne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $104.54 | $105.52 (0.94%) | $105.97 | $103.40 | 2.56 M | $17.20 B |
| 11/20/2024 | $102.29 | $103.58 (1.26%) | $103.79 | $101.88 | 2.32 M | $16.88 B |
| 11/19/2024 | $103.64 | $102.80 (-0.81%) | $104.05 | $102.30 | 2.03 M | $16.76 B |
| 11/18/2024 | $102.40 | $104.15 (1.71%) | $104.36 | $102.26 | 2.87 M | $16.98 B |
| 11/15/2024 | $104.00 | $102.58 (-1.37%) | $105.26 | $102.25 | 3.09 M | $16.72 B |
| 11/14/2024 | $107.99 | $106.52 (-1.36%) | $108.15 | $106.18 | 1.50 M | $17.36 B |
| 11/13/2024 | $107.08 | $106.38 (-0.65%) | $108.64 | $106.00 | 1.78 M | $17.34 B |
| 11/12/2024 | $109.91 | $108.33 (-1.44%) | $110.23 | $107.16 | 2.21 M | $17.66 B |
| 11/11/2024 | $110.53 | $108.81 (-1.56%) | $110.63 | $107.00 | 2.03 M | $17.74 B |
| 11/08/2024 | $110.22 | $110.89 (0.61%) | $111.28 | $109.53 | 1.72 M | $18.08 B |
| 11/07/2024 | $111.14 | $111.64 (0.45%) | $112.44 | $110.61 | 1.76 M | $18.20 B |
| 11/06/2024 | $108.30 | $109.00 (0.65%) | $109.84 | $107.14 | 2.25 M | $17.77 B |
| 11/05/2024 | $104.22 | $105.45 (1.18%) | $105.56 | $103.72 | 3.27 M | $17.19 B |
| 11/04/2024 | $104.93 | $104.27 (-0.63%) | $106.13 | $104.07 | 1.83 M | $17.00 B |
| 11/01/2024 | $106.68 | $106.49 (-0.18%) | $107.84 | $106.11 | 2.35 M | $17.36 B |
| 10/31/2024 | $109.06 | $106.21 (-2.61%) | $109.82 | $105.53 | 3.39 M | $17.31 B |
| 10/30/2024 | $111.48 | $109.48 (-1.79%) | $112.77 | $109.42 | 2.86 M | $17.85 B |
| 10/29/2024 | $111.33 | $113.24 (1.72%) | $113.80 | $111.00 | 2.28 M | $18.46 B |
| 10/28/2024 | $111.85 | $111.33 (-0.46%) | $112.14 | $110.22 | 2.67 M | $18.15 B |
| 10/25/2024 | $111.19 | $111.75 (0.5%) | $113.52 | $110.99 | 3.57 M | $18.22 B |
| 10/24/2024 | $118.20 | $110.72 (-6.33%) | $118.30 | $109.53 | 7.15 M | $18.05 B |
| 10/23/2024 | $124.61 | $124.43 (-0.14%) | $126.55 | $122.54 | 2.82 M | $20.28 B |
| 10/22/2024 | $125.55 | $125.36 (-0.15%) | $126.26 | $124.96 | 2.22 M | $20.43 B |
| 10/21/2024 | $125.69 | $125.93 (0.19%) | $126.39 | $124.53 | 2.30 M | $20.53 B |
| 10/18/2024 | $127.83 | $126.04 (-1.4%) | $128.14 | $125.23 | 1.73 M | $19.89 B |
| 10/17/2024 | $130.19 | $127.21 (-2.29%) | $130.75 | $127.12 | 1.92 M | $20.07 B |
| 10/16/2024 | $130.88 | $127.00 (-2.96%) | $130.88 | $126.77 | 1.47 M | $20.04 B |
| 10/15/2024 | $133.53 | $127.36 (-4.62%) | $135.36 | $126.58 | 2.84 M | $20.10 B |
| 10/14/2024 | $131.68 | $133.64 (1.49%) | $134.16 | $131.60 | 1.42 M | $21.09 B |
| 10/11/2024 | $128.30 | $131.91 (2.81%) | $132.23 | $128.30 | 1.19 M | $20.82 B |
| 10/10/2024 | $128.48 | $128.94 (0.36%) | $129.38 | $127.27 | 986,472 | $20.35 B |
| 10/09/2024 | $129.14 | $130.47 (1.03%) | $131.29 | $129.10 | 1.43 M | $20.59 B |
| 10/08/2024 | $129.77 | $129.40 (-0.29%) | $130.32 | $128.29 | 1.07 M | $20.42 B |
| 10/07/2024 | $129.33 | $129.51 (0.14%) | $131.07 | $128.24 | 927,255 | $20.44 B |
| 10/04/2024 | $132.00 | $130.50 (-1.14%) | $132.28 | $129.25 | 1.25 M | $20.59 B |
| 10/03/2024 | $129.65 | $129.01 (-0.49%) | $132.50 | $128.37 | 1.41 M | $20.36 B |
| 10/02/2024 | $129.68 | $131.44 (1.36%) | $134.00 | $128.91 | 1.31 M | $20.74 B |
| 10/01/2024 | $132.80 | $128.99 (-2.87%) | $133.85 | $127.82 | 2.25 M | $20.36 B |
| 09/30/2024 | $132.93 | $133.93 (0.75%) | $134.30 | $131.37 | 1.26 M | $21.13 B |
| 09/27/2024 | $137.72 | $134.64 (-2.24%) | $138.43 | $133.72 | 1.70 M | $21.25 B |
| 09/26/2024 | $136.76 | $137.41 (0.48%) | $138.41 | $133.00 | 2.10 M | $21.68 B |
| 09/25/2024 | $129.85 | $130.63 (0.6%) | $132.38 | $129.60 | 1.74 M | $20.61 B |
| 09/24/2024 | $131.56 | $131.02 (-0.41%) | $131.85 | $129.41 | 965,500 | $20.68 B |
| 09/23/2024 | $129.99 | $129.69 (-0.23%) | $130.53 | $128.91 | 1.12 M | $20.47 B |
| 09/20/2024 | $132.21 | $128.95 (-2.47%) | $132.67 | $128.09 | 4.33 M | $20.35 B |
| 09/19/2024 | $133.98 | $133.82 (-0.12%) | $135.97 | $131.39 | 2.52 M | $21.12 B |
| 09/18/2024 | $130.56 | $127.86 (-2.07%) | $132.18 | $127.63 | 1.36 M | $20.18 B |
| 09/17/2024 | $129.62 | $129.71 (0.07%) | $131.64 | $128.67 | 1.14 M | $20.47 B |
| 09/16/2024 | $128.34 | $127.98 (-0.28%) | $129.51 | $124.59 | 1.97 M | $20.20 B |
| 09/13/2024 | $129.17 | $131.23 (1.59%) | $132.24 | $128.84 | 1.12 M | $20.71 B |
| 09/12/2024 | $130.96 | $128.19 (-2.12%) | $131.44 | $127.29 | 1.48 M | $20.23 B |
| 09/11/2024 | $125.78 | $131.51 (4.56%) | $131.86 | $124.36 | 2.64 M | $20.75 B |
| 09/10/2024 | $124.70 | $125.37 (0.54%) | $125.62 | $121.91 | 904,700 | $19.78 B |
| 09/09/2024 | $123.88 | $124.20 (0.26%) | $124.84 | $121.95 | 1.62 M | $19.60 B |
| 09/06/2024 | $124.91 | $121.45 (-2.77%) | $125.87 | $119.81 | 2.30 M | $19.17 B |
| 09/05/2024 | $124.02 | $126.10 (1.68%) | $128.02 | $123.95 | 1.32 M | $19.90 B |
| 09/04/2024 | $123.64 | $126.76 (2.52%) | $128.40 | $122.63 | 1.63 M | $20.00 B |
| 09/03/2024 | $133.49 | $124.54 (-6.7%) | $134.32 | $123.79 | 3.19 M | $19.65 B |
| 08/30/2024 | $136.84 | $136.73 (-0.08%) | $137.81 | $134.49 | 1.50 M | $21.58 B |
| 08/29/2024 | $134.16 | $133.96 (-0.15%) | $138.09 | $132.82 | 1.50 M | $21.14 B |
| 08/28/2024 | $134.14 | $132.31 (-1.36%) | $135.77 | $130.59 | 1.35 M | $20.88 B |
| 08/27/2024 | $132.09 | $134.98 (2.19%) | $136.05 | $130.63 | 1.07 M | $21.30 B |
| 08/26/2024 | $135.46 | $133.00 (-1.82%) | $135.79 | $132.52 | 1.65 M | $20.99 B |
| 08/23/2024 | $133.81 | $135.94 (1.59%) | $137.52 | $133.01 | 1.85 M | $21.45 B |
| 08/22/2024 | $135.85 | $131.20 (-3.42%) | $136.17 | $130.54 | 1.82 M | $20.70 B |
| 08/21/2024 | $133.25 | $135.41 (1.62%) | $136.59 | $132.22 | 1.41 M | $21.37 B |